{"rows":[{"ticker":"PSP","ref_price":14600,"ceiling":16700,"floor":12500,"high_price":15500,"low_price":15500,"match_price":15500,"match_vol":100,"avg_price":15500,"total_volume":100,"total_value":1550000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12600,"bid1_vol":2200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":14600,"ask1_vol":2700,"ask2_price":15500,"ask2_vol":1000,"ask3_price":15600,"ask3_vol":1300,"updated_at":"2026-10-19T08:00:05.392049+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":"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":"CPI","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.631198+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":"2026-10-12T07:30:05.689013+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":"2026-10-13T07:30:02.185333+00:00"},{"ticker":"CLPB2609","ref_price":1000,"ceiling":1660,"floor":340,"high_price":1040,"low_price":1000,"match_price":1000,"match_vol":300,"avg_price":1039.782,"total_volume":100800,"total_value":104810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":990,"bid1_vol":2100,"bid2_price":980,"bid2_vol":197500,"bid3_price":970,"bid3_vol":129000,"ask1_price":1010,"ask1_vol":1900,"ask2_price":1020,"ask2_vol":154900,"ask3_price":1030,"ask3_vol":197200,"updated_at":"2026-10-19T07:45:35.766315+00:00"},{"ticker":"CHDB2612","ref_price":1950,"ceiling":2450,"floor":1450,"high_price":2080,"low_price":2080,"match_price":2080,"match_vol":1800,"avg_price":2080,"total_volume":1900,"total_value":3952000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2080,"bid1_vol":2000,"bid2_price":2070,"bid2_vol":2400,"bid3_price":2060,"bid3_vol":2900,"ask1_price":2100,"ask1_vol":1600,"ask2_price":2110,"ask2_vol":1900,"ask3_price":2120,"ask3_vol":14000,"updated_at":"2026-10-19T07:45:35.767431+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":"HAH","ref_price":48900,"ceiling":52300,"floor":45500,"high_price":49200,"low_price":48400,"match_price":49100,"match_vol":100,"avg_price":48885.325,"total_volume":711400,"total_value":34777020000,"foreign_buy_vol":39400,"foreign_sell_vol":333060,"bid1_price":49100,"bid1_vol":1100,"bid2_price":49000,"bid2_vol":15600,"bid3_price":48900,"bid3_vol":8600,"ask1_price":49150,"ask1_vol":1500,"ask2_price":49200,"ask2_vol":3200,"ask3_price":49250,"ask3_vol":100,"updated_at":"2026-10-19T07:46:10.618842+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":"CVPB2627","ref_price":2730,"ceiling":3800,"floor":1660,"high_price":3780,"low_price":2200,"match_price":2530,"match_vol":200,"avg_price":2407.814,"total_volume":652900,"total_value":1572062000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2530,"bid1_vol":137300,"bid2_price":2500,"bid2_vol":202900,"bid3_price":2470,"bid3_vol":194300,"ask1_price":2660,"ask1_vol":10000,"ask2_price":2670,"ask2_vol":110500,"ask3_price":2700,"ask3_vol":113300,"updated_at":"2026-10-19T07:45:35.762883+00:00"},{"ticker":"CMBB2619","ref_price":1380,"ceiling":1800,"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":1260,"bid1_vol":68100,"bid2_price":1250,"bid2_vol":119200,"bid3_price":1240,"bid3_vol":113200,"ask1_price":1280,"ask1_vol":60500,"ask2_price":1290,"ask2_vol":110900,"ask3_price":1300,"ask3_vol":59300,"updated_at":"2026-10-19T07:45:35.767762+00:00"},{"ticker":"FUEPHVNS","ref_price":9240,"ceiling":9880,"floor":8600,"high_price":9290,"low_price":9230,"match_price":9230,"match_vol":100,"avg_price":9268.333,"total_volume":1200,"total_value":11122000,"foreign_buy_vol":1100,"foreign_sell_vol":0,"bid1_price":9250,"bid1_vol":280000,"bid2_price":9230,"bid2_vol":50000,"bid3_price":null,"bid3_vol":0,"ask1_price":9280,"ask1_vol":280000,"ask2_price":9300,"ask2_vol":50000,"ask3_price":9660,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:35.781837+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":"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":"2026-10-07T02:01:11.054292+00:00"},{"ticker":"CK8","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":"2026-10-19T02:01:05.616848+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":"2026-10-13T04:30:27.942063+00:00"},{"ticker":"LCG","ref_price":6420,"ceiling":6860,"floor":5980,"high_price":6560,"low_price":6380,"match_price":6470,"match_vol":100,"avg_price":6492.697,"total_volume":1081100,"total_value":7019255000,"foreign_buy_vol":41000,"foreign_sell_vol":42500,"bid1_price":6470,"bid1_vol":1900,"bid2_price":6460,"bid2_vol":2800,"bid3_price":6450,"bid3_vol":300,"ask1_price":6480,"ask1_vol":11200,"ask2_price":6500,"ask2_vol":8900,"ask3_price":6510,"ask3_vol":17200,"updated_at":"2026-10-19T07:45:20.974107+00:00"},{"ticker":"CVPB2610","ref_price":700,"ceiling":1240,"floor":160,"high_price":1090,"low_price":390,"match_price":1090,"match_vol":100,"avg_price":506.042,"total_volume":1124000,"total_value":568791000,"foreign_buy_vol":109200,"foreign_sell_vol":1000000,"bid1_price":420,"bid1_vol":200,"bid2_price":400,"bid2_vol":45700,"bid3_price":390,"bid3_vol":200,"ask1_price":1090,"ask1_vol":100,"ask2_price":1100,"ask2_vol":7000,"ask3_price":1200,"ask3_vol":50000,"updated_at":"2026-10-19T07:45:35.768497+00:00"},{"ticker":"GTX","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":"2026-10-19T08:00:08.933738+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":"DRI","ref_price":15700,"ceiling":18000,"floor":13400,"high_price":15900,"low_price":15500,"match_price":15900,"match_vol":1400,"avg_price":15726.29017988794,"total_volume":678200,"total_value":10665570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15800,"bid1_vol":1300,"bid2_price":15700,"bid2_vol":42000,"bid3_price":15600,"bid3_vol":46500,"ask1_price":15900,"ask1_vol":31900,"ask2_price":16000,"ask2_vol":56700,"ask3_price":16100,"ask3_vol":174400,"updated_at":"2026-10-19T07:59:58.342184+00:00"},{"ticker":"PTE","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":"2026-10-16T08:00:15.524118+00:00"},{"ticker":"41I1H6000","ref_price":1888,"ceiling":2020.1,"floor":1755.9,"high_price":1860.2,"low_price":1843,"match_price":1843,"match_vol":1,"avg_price":185276666.66666666,"total_volume":12,"total_value":2223320000,"foreign_buy_vol":1,"foreign_sell_vol":0,"bid1_price":1837,"bid1_vol":1,"bid2_price":1836.8,"bid2_vol":1,"bid3_price":1836,"bid3_vol":1,"ask1_price":1871.5,"ask1_vol":1,"ask2_price":1872.3,"ask2_vol":1,"ask3_price":1872.5,"ask3_vol":1,"updated_at":"2026-10-19T07:45:10.220423+00:00"},{"ticker":"CVIC2614","ref_price":2690,"ceiling":4190,"floor":1190,"high_price":2800,"low_price":2500,"match_price":2570,"match_vol":100,"avg_price":2661.25,"total_volume":50400,"total_value":134127000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2460,"bid1_vol":116000,"bid2_price":2450,"bid2_vol":118100,"bid3_price":2440,"bid3_vol":110700,"ask1_price":2570,"ask1_vol":100,"ask2_price":2580,"ask2_vol":107600,"ask3_price":2590,"ask3_vol":116000,"updated_at":"2026-10-19T07:45:35.760882+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":"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":"2026-10-19T08:00:08.928317+00:00"},{"ticker":"HFC","ref_price":8500,"ceiling":11900,"floor":5100,"high_price":8500,"low_price":8500,"match_price":8500,"match_vol":100,"avg_price":8500,"total_volume":100,"total_value":850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5200,"bid1_vol":500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8500,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:51:43.779387+00:00"},{"ticker":"GEL","ref_price":27500,"ceiling":29400,"floor":25600,"high_price":28100,"low_price":27400,"match_price":27600,"match_vol":500,"avg_price":27677.628,"total_volume":1090200,"total_value":30174150000,"foreign_buy_vol":118300,"foreign_sell_vol":239200,"bid1_price":27600,"bid1_vol":5200,"bid2_price":27550,"bid2_vol":10600,"bid3_price":27500,"bid3_vol":20500,"ask1_price":27700,"ask1_vol":1600,"ask2_price":27750,"ask2_vol":10600,"ask3_price":27800,"ask3_vol":24500,"updated_at":"2026-10-19T07:46:10.624283+00:00"},{"ticker":"DUS","ref_price":3400,"ceiling":3900,"floor":2900,"high_price":3900,"low_price":3800,"match_price":3900,"match_vol":500,"avg_price":3883.3333333333335,"total_volume":600,"total_value":2330000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3900,"bid1_vol":2500,"bid2_price":3400,"bid2_vol":1100,"bid3_price":3300,"bid3_vol":200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:17.804686+00:00"},{"ticker":"TAL","ref_price":21650,"ceiling":23150,"floor":20150,"high_price":22000,"low_price":21800,"match_price":21900,"match_vol":9700,"avg_price":21915.799,"total_volume":84500,"total_value":1851885000,"foreign_buy_vol":0,"foreign_sell_vol":4484,"bid1_price":21800,"bid1_vol":400,"bid2_price":21750,"bid2_vol":1100,"bid3_price":21650,"bid3_vol":100,"ask1_price":21900,"ask1_vol":26400,"ask2_price":21950,"ask2_vol":13100,"ask3_price":22000,"ask3_vol":9000,"updated_at":"2026-10-19T07:45:28.523241+00:00"},{"ticker":"CVIB2607","ref_price":730,"ceiling":990,"floor":470,"high_price":700,"low_price":700,"match_price":700,"match_vol":44500,"avg_price":700,"total_volume":46000,"total_value":32200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":700,"bid1_vol":33500,"bid2_price":690,"bid2_vol":100500,"bid3_price":680,"bid3_vol":135400,"ask1_price":710,"ask1_vol":106000,"ask2_price":720,"ask2_vol":172500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760254+00:00"},{"ticker":"CMWG2629","ref_price":820,"ceiling":1550,"floor":90,"high_price":910,"low_price":680,"match_price":870,"match_vol":500,"avg_price":848.889,"total_volume":4500,"total_value":3820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":860,"bid1_vol":1000,"bid2_price":830,"bid2_vol":500,"bid3_price":780,"bid3_vol":500,"ask1_price":910,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.762707+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":"IJC","ref_price":6890,"ceiling":7370,"floor":6410,"high_price":6940,"low_price":6830,"match_price":6830,"match_vol":100,"avg_price":6888.419,"total_volume":1075800,"total_value":7410561000,"foreign_buy_vol":14800,"foreign_sell_vol":68500,"bid1_price":6830,"bid1_vol":3600,"bid2_price":6820,"bid2_vol":13100,"bid3_price":6810,"bid3_vol":16600,"ask1_price":6840,"ask1_vol":1400,"ask2_price":6850,"ask2_vol":2300,"ask3_price":6860,"ask3_vol":32200,"updated_at":"2026-10-19T07:45:20.971676+00:00"},{"ticker":"SBS","ref_price":4100,"ceiling":4700,"floor":3500,"high_price":4200,"low_price":4000,"match_price":4000,"match_vol":100,"avg_price":4092.4242424242425,"total_volume":244200,"total_value":999370000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4000,"bid1_vol":172200,"bid2_price":3900,"bid2_vol":191800,"bid3_price":3800,"bid3_vol":33200,"ask1_price":4100,"ask1_vol":120000,"ask2_price":4200,"ask2_vol":256200,"ask3_price":4300,"ask3_vol":124300,"updated_at":"2026-10-19T07:59:58.351575+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":"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":"AIG","ref_price":46200,"ceiling":53100,"floor":39300,"high_price":47200,"low_price":46000,"match_price":46800,"match_vol":100,"avg_price":46601.754385964916,"total_volume":17100,"total_value":796890000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":46200,"bid1_vol":1000,"bid2_price":46100,"bid2_vol":1800,"bid3_price":46000,"bid3_vol":1500,"ask1_price":46800,"ask1_vol":2100,"ask2_price":47000,"ask2_vol":3500,"ask3_price":47100,"ask3_vol":3100,"updated_at":"2026-10-19T08:00:05.366987+00:00"},{"ticker":"CTS","ref_price":21100,"ceiling":22550,"floor":19650,"high_price":21650,"low_price":20800,"match_price":20900,"match_vol":300,"avg_price":21170.389,"total_volume":1362500,"total_value":28844655000,"foreign_buy_vol":100700,"foreign_sell_vol":18701,"bid1_price":20900,"bid1_vol":15200,"bid2_price":20850,"bid2_vol":19700,"bid3_price":20800,"bid3_vol":57500,"ask1_price":20950,"ask1_vol":18800,"ask2_price":21100,"ask2_vol":9600,"ask3_price":21150,"ask3_vol":1000,"updated_at":"2026-10-19T07:46:07.252439+00:00"},{"ticker":"DCM","ref_price":33900,"ceiling":36250,"floor":31550,"high_price":33950,"low_price":33600,"match_price":33850,"match_vol":1000,"avg_price":33775.828,"total_volume":1018100,"total_value":34387170000,"foreign_buy_vol":250000,"foreign_sell_vol":40400,"bid1_price":33800,"bid1_vol":6500,"bid2_price":33750,"bid2_vol":7700,"bid3_price":33700,"bid3_vol":7900,"ask1_price":33850,"ask1_vol":36400,"ask2_price":33900,"ask2_vol":104600,"ask3_price":33950,"ask3_vol":140700,"updated_at":"2026-10-19T07:46:07.254075+00:00"},{"ticker":"DRC","ref_price":9870,"ceiling":10550,"floor":9190,"high_price":9600,"low_price":9300,"match_price":9340,"match_vol":200,"avg_price":9377.801,"total_volume":1740200,"total_value":16319250000,"foreign_buy_vol":0,"foreign_sell_vol":37400,"bid1_price":9340,"bid1_vol":300,"bid2_price":9330,"bid2_vol":3300,"bid3_price":9320,"bid3_vol":1900,"ask1_price":9350,"ask1_vol":14400,"ask2_price":9360,"ask2_vol":400,"ask3_price":9380,"ask3_vol":300,"updated_at":"2026-10-19T07:45:17.030434+00:00"},{"ticker":"TW3","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":"2026-10-19T08:00:08.924008+00:00"},{"ticker":"EME","ref_price":28500,"ceiling":32700,"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":null,"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":"2026-10-16T08:00:15.509728+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":"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":"2026-10-19T08:00:08.930136+00:00"},{"ticker":"FTS","ref_price":18600,"ceiling":19900,"floor":17300,"high_price":19100,"low_price":18300,"match_price":18400,"match_vol":100,"avg_price":18723.095,"total_volume":856900,"total_value":16043820000,"foreign_buy_vol":65600,"foreign_sell_vol":161900,"bid1_price":18400,"bid1_vol":6700,"bid2_price":18350,"bid2_vol":7000,"bid3_price":18300,"bid3_vol":21600,"ask1_price":18450,"ask1_vol":12000,"ask2_price":18500,"ask2_vol":14500,"ask3_price":18550,"ask3_vol":10100,"updated_at":"2026-10-19T07:46:10.623478+00:00"},{"ticker":"FUESSV30","ref_price":23700,"ceiling":25350,"floor":22050,"high_price":25000,"low_price":23200,"match_price":23500,"match_vol":400,"avg_price":23845.625,"total_volume":16000,"total_value":381530000,"foreign_buy_vol":1200,"foreign_sell_vol":10500,"bid1_price":23400,"bid1_vol":800,"bid2_price":23200,"bid2_vol":100,"bid3_price":23150,"bid3_vol":400,"ask1_price":23500,"ask1_vol":100,"ask2_price":23700,"ask2_vol":1200,"ask3_price":23900,"ask3_vol":100,"updated_at":"2026-10-19T07:46:37.749129+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":"2026-10-07T02:01:11.021225+00:00"},{"ticker":"VN30F1Q","ref_price":1853.7,"ceiling":1983.4,"floor":1724,"high_price":1867.6,"low_price":1840.7,"match_price":1840.7,"match_vol":1,"avg_price":185117307.69230768,"total_volume":26,"total_value":4813050000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1839,"bid1_vol":1,"bid2_price":1838.5,"bid2_vol":1,"bid3_price":1838,"bid3_vol":1,"ask1_price":1840.8,"ask1_vol":1,"ask2_price":1845,"ask2_vol":1,"ask3_price":1847.5,"ask3_vol":1,"updated_at":"2026-10-19T07:45:10.157701+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":"ELC","ref_price":11500,"ceiling":12300,"floor":10700,"high_price":11600,"low_price":11300,"match_price":11350,"match_vol":1200,"avg_price":11402.151,"total_volume":451000,"total_value":5142370000,"foreign_buy_vol":14600,"foreign_sell_vol":22947,"bid1_price":11350,"bid1_vol":2500,"bid2_price":11300,"bid2_vol":27400,"bid3_price":11250,"bid3_vol":56600,"ask1_price":11400,"ask1_vol":1500,"ask2_price":11450,"ask2_vol":14400,"ask3_price":11500,"ask3_vol":34900,"updated_at":"2026-10-19T07:45:17.030096+00:00"},{"ticker":"HTV","ref_price":12450,"ceiling":13300,"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":300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":12300,"ask1_vol":100,"ask2_price":12350,"ask2_vol":700,"ask3_price":12400,"ask3_vol":600,"updated_at":"2026-10-19T07:45:20.987352+00:00"},{"ticker":"DPM","ref_price":21200,"ceiling":22650,"floor":19750,"high_price":21350,"low_price":21200,"match_price":21250,"match_vol":2700,"avg_price":21269.286,"total_volume":1211500,"total_value":25767740000,"foreign_buy_vol":0,"foreign_sell_vol":172700,"bid1_price":21250,"bid1_vol":21800,"bid2_price":21200,"bid2_vol":160000,"bid3_price":21150,"bid3_vol":35200,"ask1_price":21300,"ask1_vol":27500,"ask2_price":21350,"ask2_vol":45900,"ask3_price":21400,"ask3_vol":21300,"updated_at":"2026-10-19T07:46:07.248248+00:00"},{"ticker":"DGC","ref_price":32800,"ceiling":35050,"floor":30550,"high_price":33100,"low_price":32900,"match_price":33000,"match_vol":2100,"avg_price":32988.488,"total_volume":205000,"total_value":6762640000,"foreign_buy_vol":700,"foreign_sell_vol":7800,"bid1_price":33000,"bid1_vol":6100,"bid2_price":32900,"bid2_vol":14100,"bid3_price":32850,"bid3_vol":3000,"ask1_price":33050,"ask1_vol":27000,"ask2_price":33100,"ask2_vol":7100,"ask3_price":33150,"ask3_vol":12300,"updated_at":"2026-10-19T07:46:07.254287+00:00"},{"ticker":"41I2H3000","ref_price":1754.4,"ceiling":1877.2,"floor":1631.6,"high_price":1768.9,"low_price":1744,"match_price":1744,"match_vol":1,"avg_price":174510307.69230768,"total_volume":130,"total_value":22686340000,"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":"2026-10-19T07:45:03.323846+00:00"},{"ticker":"CVNM2623","ref_price":490,"ceiling":1290,"floor":10,"high_price":490,"low_price":370,"match_price":480,"match_vol":500,"avg_price":460,"total_volume":4000,"total_value":1840000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":470,"bid1_vol":1000,"bid2_price":450,"bid2_vol":500,"bid3_price":420,"bid3_vol":500,"ask1_price":500,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.759188+00:00"},{"ticker":"LCM","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":"2026-10-19T02:01:05.625134+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":"2026-10-19T08:00:08.916219+00:00"},{"ticker":"GGG","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":"2026-10-19T02:01:05.629965+00:00"},{"ticker":"SD4","ref_price":2900,"ceiling":3300,"floor":2500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.631219+00:00"},{"ticker":"PVR","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":"2026-10-19T02:01:09.7399+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":"2026-10-19T08:00:08.92139+00:00"},{"ticker":"DC4","ref_price":6010,"ceiling":6430,"floor":5590,"high_price":6130,"low_price":6030,"match_price":6070,"match_vol":100,"avg_price":6059.943,"total_volume":87900,"total_value":532669000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":6060,"bid1_vol":100,"bid2_price":6050,"bid2_vol":100,"bid3_price":6040,"bid3_vol":300,"ask1_price":6070,"ask1_vol":300,"ask2_price":6080,"ask2_vol":1600,"ask3_price":6090,"ask3_vol":600,"updated_at":"2026-10-19T07:45:13.606526+00:00"},{"ticker":"CFPT2633","ref_price":770,"ceiling":1860,"floor":10,"high_price":770,"low_price":680,"match_price":680,"match_vol":100,"avg_price":732.774,"total_volume":183500,"total_value":134464000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":600,"bid1_vol":2000,"bid2_price":570,"bid2_vol":106200,"bid3_price":560,"bid3_vol":226800,"ask1_price":680,"ask1_vol":400,"ask2_price":690,"ask2_vol":121900,"ask3_price":700,"ask3_vol":203100,"updated_at":"2026-10-19T07:45:35.764079+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":"QHD","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":null,"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":"2026-10-19T08:00:08.912708+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":"MSN123008","ref_price":102440,"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":"2026-10-07T02:01:11.048434+00:00"},{"ticker":"BVS","ref_price":26500,"ceiling":29100,"floor":23900,"high_price":27300,"low_price":26300,"match_price":26300,"match_vol":300,"avg_price":26844.449207029575,"total_volume":699900,"total_value":18788430000,"foreign_buy_vol":1800,"foreign_sell_vol":15700,"bid1_price":26300,"bid1_vol":16000,"bid2_price":26200,"bid2_vol":700,"bid3_price":26100,"bid3_vol":2700,"ask1_price":26600,"ask1_vol":100,"ask2_price":26700,"ask2_vol":5700,"ask3_price":26800,"ask3_vol":5600,"updated_at":"2026-10-19T07:45:10.177537+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":1640,"bid1_vol":1100,"bid2_price":1630,"bid2_vol":4100,"bid3_price":1620,"bid3_vol":3300,"ask1_price":1660,"ask1_vol":1800,"ask2_price":1670,"ask2_vol":2900,"ask3_price":1680,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:35.767411+00:00"},{"ticker":"JVC","ref_price":2940,"ceiling":3140,"floor":2740,"high_price":2990,"low_price":2900,"match_price":2940,"match_vol":500,"avg_price":2941.284,"total_volume":123800,"total_value":364131000,"foreign_buy_vol":14000,"foreign_sell_vol":2200,"bid1_price":2940,"bid1_vol":6200,"bid2_price":2930,"bid2_vol":5000,"bid3_price":2920,"bid3_vol":5000,"ask1_price":2960,"ask1_vol":1000,"ask2_price":2970,"ask2_vol":2500,"ask3_price":2980,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:20.98177+00:00"},{"ticker":"VEA","ref_price":38600,"ceiling":44300,"floor":32900,"high_price":39200,"low_price":38400,"match_price":39000,"match_vol":2600,"avg_price":38926.95148278605,"total_volume":880100,"total_value":34259610000,"foreign_buy_vol":0,"foreign_sell_vol":213900,"bid1_price":38900,"bid1_vol":1300,"bid2_price":38800,"bid2_vol":6200,"bid3_price":38700,"bid3_vol":3100,"ask1_price":39000,"ask1_vol":77600,"ask2_price":39100,"ask2_vol":3900,"ask3_price":39200,"ask3_vol":8000,"updated_at":"2026-10-19T08:00:05.357126+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":"GEE","ref_price":66000,"ceiling":70600,"floor":61400,"high_price":68500,"low_price":66000,"match_price":66400,"match_vol":2000,"avg_price":67116.365,"total_volume":1134100,"total_value":76116670000,"foreign_buy_vol":25600,"foreign_sell_vol":202400,"bid1_price":66400,"bid1_vol":118400,"bid2_price":66300,"bid2_vol":8900,"bid3_price":66200,"bid3_vol":6300,"ask1_price":66500,"ask1_vol":300,"ask2_price":66600,"ask2_vol":200,"ask3_price":66700,"ask3_vol":1600,"updated_at":"2026-10-19T07:46:10.623044+00:00"},{"ticker":"NAB","ref_price":12100,"ceiling":12900,"floor":11300,"high_price":12150,"low_price":11650,"match_price":12000,"match_vol":16600,"avg_price":11862.86,"total_volume":2211900,"total_value":26239460000,"foreign_buy_vol":56500,"foreign_sell_vol":351080,"bid1_price":11950,"bid1_vol":39100,"bid2_price":11900,"bid2_vol":47700,"bid3_price":11850,"bid3_vol":60300,"ask1_price":12000,"ask1_vol":25900,"ask2_price":12050,"ask2_vol":50100,"ask3_price":12100,"ask3_vol":150900,"updated_at":"2026-10-19T07:46:17.477726+00:00"},{"ticker":"TCX","ref_price":27600,"ceiling":29500,"floor":25700,"high_price":28650,"low_price":27750,"match_price":27800,"match_vol":4000,"avg_price":28149.442,"total_volume":4195600,"total_value":118103800000,"foreign_buy_vol":99100,"foreign_sell_vol":1410100,"bid1_price":27800,"bid1_vol":12300,"bid2_price":27750,"bid2_vol":34700,"bid3_price":27700,"bid3_vol":55500,"ask1_price":27850,"ask1_vol":6500,"ask2_price":27950,"ask2_vol":7500,"ask3_price":28000,"ask3_vol":56200,"updated_at":"2026-10-19T07:46:24.231236+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":"CVIB2611","ref_price":680,"ceiling":1200,"floor":160,"high_price":700,"low_price":650,"match_price":660,"match_vol":15000,"avg_price":660.707,"total_volume":1721000,"total_value":1137076000,"foreign_buy_vol":5000,"foreign_sell_vol":0,"bid1_price":650,"bid1_vol":57800,"bid2_price":640,"bid2_vol":13400,"bid3_price":630,"bid3_vol":50600,"ask1_price":660,"ask1_vol":42100,"ask2_price":670,"ask2_vol":230000,"ask3_price":680,"ask3_vol":259700,"updated_at":"2026-10-19T07:45:35.771877+00:00"},{"ticker":"CMX","ref_price":4450,"ceiling":4760,"floor":4140,"high_price":4500,"low_price":4430,"match_price":4450,"match_vol":200,"avg_price":4460.18,"total_volume":55600,"total_value":247986000,"foreign_buy_vol":2000,"foreign_sell_vol":0,"bid1_price":4430,"bid1_vol":2400,"bid2_price":4420,"bid2_vol":1800,"bid3_price":4410,"bid3_vol":2800,"ask1_price":4480,"ask1_vol":1500,"ask2_price":4490,"ask2_vol":4500,"ask3_price":4500,"ask3_vol":8700,"updated_at":"2026-10-19T07:45:13.616508+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":"2026-10-19T08:00:08.929087+00:00"},{"ticker":"HTN","ref_price":7150,"ceiling":7650,"floor":6650,"high_price":7230,"low_price":7120,"match_price":7150,"match_vol":400,"avg_price":7172.917,"total_volume":393500,"total_value":2822543000,"foreign_buy_vol":8600,"foreign_sell_vol":4110,"bid1_price":7150,"bid1_vol":12800,"bid2_price":7140,"bid2_vol":4500,"bid3_price":7130,"bid3_vol":7300,"ask1_price":7190,"ask1_vol":16600,"ask2_price":7200,"ask2_vol":15400,"ask3_price":7210,"ask3_vol":10100,"updated_at":"2026-10-19T07:45:20.980149+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":"2026-10-07T02:01:06.930536+00:00"},{"ticker":"DGW","ref_price":44500,"ceiling":47600,"floor":41400,"high_price":45450,"low_price":44350,"match_price":45450,"match_vol":1200,"avg_price":44902.787,"total_volume":1035100,"total_value":46478875000,"foreign_buy_vol":153100,"foreign_sell_vol":269700,"bid1_price":45300,"bid1_vol":15400,"bid2_price":45250,"bid2_vol":1000,"bid3_price":45200,"bid3_vol":1700,"ask1_price":45450,"ask1_vol":8200,"ask2_price":45500,"ask2_vol":14600,"ask3_price":45550,"ask3_vol":4200,"updated_at":"2026-10-19T07:46:07.253271+00:00"},{"ticker":"CSHB2618","ref_price":210,"ceiling":560,"floor":10,"high_price":200,"low_price":190,"match_price":190,"match_vol":5000,"avg_price":194.052,"total_volume":49600,"total_value":9625000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":68000,"bid2_price":180,"bid2_vol":11000,"bid3_price":110,"bid3_vol":12000,"ask1_price":200,"ask1_vol":168000,"ask2_price":260,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804033+00:00"},{"ticker":"PCB","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":9700,"low_price":9000,"match_price":9500,"match_vol":800,"avg_price":9444.610687022901,"total_volume":982500,"total_value":9279330000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":9400,"bid1_vol":5200,"bid2_price":9300,"bid2_vol":16000,"bid3_price":9200,"bid3_vol":15000,"ask1_price":9500,"ask1_vol":49000,"ask2_price":9600,"ask2_vol":57100,"ask3_price":9700,"ask3_vol":197200,"updated_at":"2026-10-19T07:59:58.34189+00:00"},{"ticker":"PHS","ref_price":10100,"ceiling":11600,"floor":8600,"high_price":9100,"low_price":9000,"match_price":9100,"match_vol":100,"avg_price":9044.444444444445,"total_volume":1800,"total_value":16280000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":800,"bid2_price":8800,"bid2_vol":100,"bid3_price":8700,"bid3_vol":200,"ask1_price":10900,"ask1_vol":100,"ask2_price":11600,"ask2_vol":700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.380266+00:00"},{"ticker":"CVRE2612","ref_price":1260,"ceiling":2030,"floor":490,"high_price":1220,"low_price":1040,"match_price":1090,"match_vol":200,"avg_price":1080.022,"total_volume":44700,"total_value":48277000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1000,"bid1_vol":300,"bid2_price":990,"bid2_vol":109900,"bid3_price":980,"bid3_vol":117300,"ask1_price":1100,"ask1_vol":200,"ask2_price":1110,"ask2_vol":113300,"ask3_price":1130,"ask3_vol":173200,"updated_at":"2026-10-19T07:45:35.763605+00:00"},{"ticker":"CFPT2629","ref_price":310,"ceiling":1180,"floor":10,"high_price":300,"low_price":260,"match_price":270,"match_vol":900,"avg_price":278.571,"total_volume":8400,"total_value":2340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":260,"bid1_vol":168000,"bid2_price":250,"bid2_vol":30000,"bid3_price":220,"bid3_vol":1000,"ask1_price":270,"ask1_vol":171100,"ask2_price":280,"ask2_vol":18400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804681+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":"2026-10-19T08:00:08.941322+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":"2026-10-19T08:00:08.941569+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":"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":"2026-10-19T04:30:05.537107+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":"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":"2026-10-16T08:00:15.515771+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":"CAD","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":"2026-10-19T02:01:09.740585+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":"HOT","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":null,"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":"2026-10-19T02:01:05.627523+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":"MSB","ref_price":14800,"ceiling":15800,"floor":13800,"high_price":14950,"low_price":14750,"match_price":14800,"match_vol":200,"avg_price":14849.147,"total_volume":10016500,"total_value":148736480000,"foreign_buy_vol":268200,"foreign_sell_vol":2913200,"bid1_price":14800,"bid1_vol":123200,"bid2_price":14750,"bid2_vol":512800,"bid3_price":14700,"bid3_vol":538300,"ask1_price":14850,"ask1_vol":65600,"ask2_price":14900,"ask2_vol":793900,"ask3_price":14950,"ask3_vol":1398800,"updated_at":"2026-10-19T07:46:17.469697+00:00"},{"ticker":"THN","ref_price":5600,"ceiling":7800,"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":"2026-10-19T08:00:08.923677+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":"2026-10-16T08:00:15.524938+00:00"},{"ticker":"VCI","ref_price":18950,"ceiling":20250,"floor":17650,"high_price":19600,"low_price":18900,"match_price":19050,"match_vol":2000,"avg_price":19264.749,"total_volume":8941700,"total_value":172259605000,"foreign_buy_vol":337200,"foreign_sell_vol":681700,"bid1_price":19050,"bid1_vol":58400,"bid2_price":19000,"bid2_vol":65500,"bid3_price":18950,"bid3_vol":88800,"ask1_price":19100,"ask1_vol":82400,"ask2_price":19150,"ask2_vol":92300,"ask3_price":19200,"ask3_vol":124000,"updated_at":"2026-10-19T07:46:27.592982+00:00"},{"ticker":"VPX","ref_price":23000,"ceiling":24600,"floor":21400,"high_price":23600,"low_price":22750,"match_price":22750,"match_vol":1900,"avg_price":23211.849,"total_volume":438000,"total_value":10166790000,"foreign_buy_vol":100,"foreign_sell_vol":39300,"bid1_price":22750,"bid1_vol":13200,"bid2_price":22700,"bid2_vol":18800,"bid3_price":22650,"bid3_vol":5400,"ask1_price":23000,"ask1_vol":100,"ask2_price":23050,"ask2_vol":5600,"ask3_price":23150,"ask3_vol":100,"updated_at":"2026-10-19T07:46:30.96441+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":"FIT","ref_price":2940,"ceiling":3140,"floor":2740,"high_price":2990,"low_price":2920,"match_price":2940,"match_vol":1500,"avg_price":2951.649,"total_volume":217100,"total_value":640803000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2940,"bid1_vol":1500,"bid2_price":2930,"bid2_vol":200,"bid3_price":2920,"bid3_vol":1800,"ask1_price":2950,"ask1_vol":6100,"ask2_price":2960,"ask2_vol":34400,"ask3_price":2970,"ask3_vol":5100,"updated_at":"2026-10-19T07:45:17.032123+00:00"},{"ticker":"CEO","ref_price":11000,"ceiling":12100,"floor":9900,"high_price":11400,"low_price":10800,"match_price":10900,"match_vol":1000,"avg_price":11092.979239826482,"total_volume":7745600,"total_value":85921780000,"foreign_buy_vol":5200,"foreign_sell_vol":1597500,"bid1_price":10900,"bid1_vol":72000,"bid2_price":10800,"bid2_vol":535800,"bid3_price":10700,"bid3_vol":431800,"ask1_price":11000,"ask1_vol":296600,"ask2_price":11100,"ask2_vol":215200,"ask3_price":11200,"ask3_vol":289100,"updated_at":"2026-10-19T07:45:35.759028+00:00"},{"ticker":"CVHM2619","ref_price":550,"ceiling":970,"floor":130,"high_price":600,"low_price":530,"match_price":560,"match_vol":168000,"avg_price":560.651,"total_volume":1603400,"total_value":898948000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":530,"bid1_vol":500,"bid2_price":520,"bid2_vol":15000,"bid3_price":510,"bid3_vol":5100,"ask1_price":580,"ask1_vol":168000,"ask2_price":900,"ask2_vol":5000,"ask3_price":930,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.76669+00:00"},{"ticker":"CMWG2628","ref_price":1520,"ceiling":2810,"floor":230,"high_price":1640,"low_price":1520,"match_price":1600,"match_vol":100,"avg_price":1597.291,"total_volume":296100,"total_value":472958000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1580,"bid1_vol":100,"bid2_price":1440,"bid2_vol":115900,"bid3_price":1430,"bid3_vol":107400,"ask1_price":1600,"ask1_vol":200,"ask2_price":1610,"ask2_vol":122100,"ask3_price":1620,"ask3_vol":111300,"updated_at":"2026-10-19T07:45:35.770812+00:00"},{"ticker":"VRC","ref_price":11750,"ceiling":12550,"floor":10950,"high_price":null,"low_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":11000,"bid1_vol":300,"bid2_price":10950,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":11450,"ask1_vol":100,"ask2_price":11500,"ask2_vol":100,"ask3_price":11550,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.781797+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":"PJC","ref_price":30000,"ceiling":33000,"floor":27000,"high_price":30000,"low_price":30000,"match_price":30000,"match_vol":900,"avg_price":30000,"total_volume":900,"total_value":27000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":27500,"bid1_vol":200,"bid2_price":27100,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":30000,"ask1_vol":100,"ask2_price":31500,"ask2_vol":500,"ask3_price":32000,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.188255+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":"2026-10-19T08:00:08.923331+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":"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":"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":"CTCB2612","ref_price":2120,"ceiling":3270,"floor":970,"high_price":2260,"low_price":1980,"match_price":1980,"match_vol":100,"avg_price":2101.189,"total_volume":803900,"total_value":1689146000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1980,"bid1_vol":1300,"bid2_price":1860,"bid2_vol":5000,"bid3_price":1850,"bid3_vol":10000,"ask1_price":2090,"ask1_vol":10000,"ask2_price":2100,"ask2_vol":29800,"ask3_price":2120,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.769615+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":"2026-10-19T08:00:08.923546+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":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":null,"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":"2026-10-19T08:00:08.936293+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":"PVV","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":"2026-10-19T02:01:09.733953+00:00"},{"ticker":"POM","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":"2026-10-19T02:01:05.622115+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":"2026-10-07T02:01:10.987178+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":"HLT","ref_price":10600,"ceiling":14800,"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":"2026-10-07T02:01:10.995143+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":"PTV","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":4600,"low_price":4400,"match_price":4500,"match_vol":100,"avg_price":4497.058823529412,"total_volume":3400,"total_value":15290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4400,"bid1_vol":4000,"bid2_price":4300,"bid2_vol":500,"bid3_price":4000,"bid3_vol":11700,"ask1_price":4500,"ask1_vol":1900,"ask2_price":4600,"ask2_vol":6300,"ask3_price":4700,"ask3_vol":1000,"updated_at":"2026-10-19T07:47:48.567985+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":"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":"2026-10-19T08:00:08.925563+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":"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":"2026-10-13T04:30:27.9545+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":"2026-10-19T08:00:08.931163+00:00"},{"ticker":"SDY","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":"2026-10-19T02:01:05.629652+00:00"},{"ticker":"CSTB2626","ref_price":2670,"ceiling":3380,"floor":1960,"high_price":null,"low_price":null,"match_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":1960,"ask1_vol":100,"ask2_price":1980,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.800471+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":"CSI","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.929369+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":"FRC","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":"2026-10-15T02:00:33.634455+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":"HPG","ref_price":20900,"ceiling":22350,"floor":19450,"high_price":21050,"low_price":20550,"match_price":20550,"match_vol":5400,"avg_price":20784.51,"total_volume":13224600,"total_value":274866825000,"foreign_buy_vol":377583,"foreign_sell_vol":1893911,"bid1_price":20550,"bid1_vol":193700,"bid2_price":20500,"bid2_vol":574100,"bid3_price":20450,"bid3_vol":213800,"ask1_price":20600,"ask1_vol":27800,"ask2_price":20650,"ask2_vol":9200,"ask3_price":20700,"ask3_vol":6900,"updated_at":"2026-10-19T07:46:14.100384+00:00"},{"ticker":"ORS","ref_price":13500,"ceiling":14400,"floor":12600,"high_price":13800,"low_price":13450,"match_price":13500,"match_vol":100,"avg_price":13614.974,"total_volume":1549700,"total_value":21099125000,"foreign_buy_vol":82200,"foreign_sell_vol":148000,"bid1_price":13500,"bid1_vol":42700,"bid2_price":13450,"bid2_vol":58500,"bid3_price":13400,"bid3_vol":56400,"ask1_price":13600,"ask1_vol":49900,"ask2_price":13650,"ask2_vol":14200,"ask3_price":13700,"ask3_vol":39700,"updated_at":"2026-10-19T07:45:24.363775+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":"2026-10-19T08:00:08.939918+00:00"},{"ticker":"CFPT2631","ref_price":320,"ceiling":680,"floor":10,"high_price":340,"low_price":280,"match_price":290,"match_vol":100,"avg_price":288.149,"total_volume":1076700,"total_value":310250000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":290,"bid1_vol":4000,"bid2_price":280,"bid2_vol":200000,"bid3_price":270,"bid3_vol":210000,"ask1_price":300,"ask1_vol":172100,"ask2_price":310,"ask2_vol":200000,"ask3_price":320,"ask3_vol":149200,"updated_at":"2026-10-19T07:45:35.772832+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":"SSI","ref_price":19450,"ceiling":20800,"floor":18100,"high_price":20150,"low_price":19550,"match_price":19800,"match_vol":600,"avg_price":19891.32,"total_volume":24227000,"total_value":481907000000,"foreign_buy_vol":2160424,"foreign_sell_vol":927560,"bid1_price":19750,"bid1_vol":241900,"bid2_price":19700,"bid2_vol":273600,"bid3_price":19650,"bid3_vol":201700,"ask1_price":19800,"ask1_vol":76100,"ask2_price":19850,"ask2_vol":250900,"ask3_price":19900,"ask3_vol":558300,"updated_at":"2026-10-19T07:49:23.99749+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":"APG","ref_price":4060,"ceiling":4340,"floor":3780,"high_price":4110,"low_price":4050,"match_price":4060,"match_vol":1000,"avg_price":4063.61,"total_volume":200000,"total_value":812722000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":4050,"bid1_vol":16800,"bid2_price":4040,"bid2_vol":1900,"bid3_price":4030,"bid3_vol":6400,"ask1_price":4060,"ask1_vol":4200,"ask2_price":4080,"ask2_vol":1400,"ask3_price":4090,"ask3_vol":6700,"updated_at":"2026-10-19T07:45:13.601142+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":"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":"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":"2026-10-16T08:00:15.514023+00:00"},{"ticker":"DCT","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":"2026-10-19T02:01:05.616767+00:00"},{"ticker":"BHC","ref_price":700,"ceiling":800,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.630431+00:00"},{"ticker":"SDD","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":null,"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":"2026-10-19T02:01:05.630952+00:00"},{"ticker":"CMG","ref_price":19750,"ceiling":21100,"floor":18400,"high_price":20200,"low_price":19650,"match_price":19700,"match_vol":100,"avg_price":19892.794,"total_volume":136000,"total_value":2705420000,"foreign_buy_vol":5000,"foreign_sell_vol":42933,"bid1_price":19650,"bid1_vol":9900,"bid2_price":19600,"bid2_vol":4000,"bid3_price":19550,"bid3_vol":1100,"ask1_price":19700,"ask1_vol":11800,"ask2_price":19850,"ask2_vol":400,"ask3_price":19900,"ask3_vol":5000,"updated_at":"2026-10-19T07:46:07.250225+00:00"},{"ticker":"LAS","ref_price":11700,"ceiling":12800,"floor":10600,"high_price":11800,"low_price":11500,"match_price":11600,"match_vol":900,"avg_price":11600.404858299595,"total_volume":271700,"total_value":3151830000,"foreign_buy_vol":0,"foreign_sell_vol":10100,"bid1_price":11600,"bid1_vol":17900,"bid2_price":11500,"bid2_vol":53900,"bid3_price":11400,"bid3_vol":46300,"ask1_price":11700,"ask1_vol":146300,"ask2_price":11800,"ask2_vol":32700,"ask3_price":11900,"ask3_vol":24400,"updated_at":"2026-10-19T07:45:10.164626+00:00"},{"ticker":"GVR","ref_price":31250,"ceiling":33400,"floor":29100,"high_price":31650,"low_price":30800,"match_price":31350,"match_vol":2000,"avg_price":31202.07,"total_volume":1282500,"total_value":40016655000,"foreign_buy_vol":0,"foreign_sell_vol":300900,"bid1_price":31300,"bid1_vol":100,"bid2_price":31250,"bid2_vol":500,"bid3_price":31200,"bid3_vol":4600,"ask1_price":31350,"ask1_vol":3300,"ask2_price":31400,"ask2_vol":22100,"ask3_price":31450,"ask3_vol":4000,"updated_at":"2026-10-19T07:45:17.028996+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":"GIL","ref_price":7900,"ceiling":8450,"floor":7350,"high_price":7940,"low_price":7880,"match_price":7900,"match_vol":1000,"avg_price":7900.493,"total_volume":48700,"total_value":384754000,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":7890,"bid1_vol":2800,"bid2_price":7880,"bid2_vol":4100,"bid3_price":7870,"bid3_vol":3000,"ask1_price":7900,"ask1_vol":1100,"ask2_price":7920,"ask2_vol":1300,"ask3_price":7930,"ask3_vol":6800,"updated_at":"2026-10-19T07:45:17.040706+00:00"},{"ticker":"PTB","ref_price":29650,"ceiling":31700,"floor":27600,"high_price":30100,"low_price":29750,"match_price":29900,"match_vol":200,"avg_price":29876.371,"total_volume":85700,"total_value":2560405000,"foreign_buy_vol":500,"foreign_sell_vol":1800,"bid1_price":29850,"bid1_vol":700,"bid2_price":29750,"bid2_vol":11500,"bid3_price":29700,"bid3_vol":7400,"ask1_price":29900,"ask1_vol":4000,"ask2_price":29950,"ask2_vol":10300,"ask3_price":30000,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:24.377389+00:00"},{"ticker":"CHPG2634","ref_price":450,"ceiling":930,"floor":10,"high_price":490,"low_price":430,"match_price":430,"match_vol":1000,"avg_price":459.417,"total_volume":4858200,"total_value":2231939000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":420,"bid1_vol":10200,"bid2_price":410,"bid2_vol":55200,"bid3_price":400,"bid3_vol":29100,"ask1_price":430,"ask1_vol":5600,"ask2_price":440,"ask2_vol":167900,"ask3_price":450,"ask3_vol":180900,"updated_at":"2026-10-19T07:45:35.76819+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":"2026-10-16T08:00:15.524098+00:00"},{"ticker":"PXA","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":"2026-10-19T02:01:05.612484+00:00"},{"ticker":"JOS","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":"2026-10-19T02:01:05.612697+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":"2026-10-19T02:01:05.629699+00:00"},{"ticker":"SCR","ref_price":4100,"ceiling":4380,"floor":3820,"high_price":4170,"low_price":4050,"match_price":4050,"match_vol":1000,"avg_price":4090.976,"total_volume":1008400,"total_value":4125340000,"foreign_buy_vol":1000,"foreign_sell_vol":98700,"bid1_price":4050,"bid1_vol":92300,"bid2_price":4040,"bid2_vol":51000,"bid3_price":4030,"bid3_vol":15100,"ask1_price":4070,"ask1_vol":2000,"ask2_price":4080,"ask2_vol":8200,"ask3_price":4090,"ask3_vol":50000,"updated_at":"2026-10-19T07:45:24.361986+00:00"},{"ticker":"CVRE2610","ref_price":640,"ceiling":1150,"floor":130,"high_price":650,"low_price":600,"match_price":640,"match_vol":20000,"avg_price":621.908,"total_volume":156700,"total_value":97453000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":630,"bid1_vol":15000,"bid2_price":620,"bid2_vol":50000,"bid3_price":610,"bid3_vol":50000,"ask1_price":640,"ask1_vol":3000,"ask2_price":650,"ask2_vol":50000,"ask3_price":660,"ask3_vol":8600,"updated_at":"2026-10-19T07:45:35.802501+00:00"},{"ticker":"DDV","ref_price":16700,"ceiling":19200,"floor":14200,"high_price":17200,"low_price":16500,"match_price":17100,"match_vol":1000,"avg_price":16909.831546707504,"total_volume":653000,"total_value":11042120000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":17000,"bid1_vol":22200,"bid2_price":16900,"bid2_vol":71400,"bid3_price":16800,"bid3_vol":84600,"ask1_price":17100,"ask1_vol":15700,"ask2_price":17200,"ask2_vol":26900,"ask3_price":17300,"ask3_vol":78900,"updated_at":"2026-10-19T07:59:54.967376+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":"EVG","ref_price":3800,"ceiling":4060,"floor":3540,"high_price":3940,"low_price":3770,"match_price":3820,"match_vol":500,"avg_price":3811.409,"total_volume":1037900,"total_value":3955861000,"foreign_buy_vol":6000,"foreign_sell_vol":59100,"bid1_price":3800,"bid1_vol":15400,"bid2_price":3790,"bid2_vol":11600,"bid3_price":3780,"bid3_vol":7500,"ask1_price":3820,"ask1_vol":700,"ask2_price":3830,"ask2_vol":7000,"ask3_price":3840,"ask3_vol":8100,"updated_at":"2026-10-19T07:46:10.629191+00:00"},{"ticker":"AAS","ref_price":10200,"ceiling":11700,"floor":8700,"high_price":10400,"low_price":10100,"match_price":10300,"match_vol":100,"avg_price":10286.641941321914,"total_volume":7846200,"total_value":80711050000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10200,"bid1_vol":54400,"bid2_price":10100,"bid2_vol":136900,"bid3_price":10000,"bid3_vol":179900,"ask1_price":10400,"ask1_vol":204400,"ask2_price":10500,"ask2_vol":273600,"ask3_price":10600,"ask3_vol":156100,"updated_at":"2026-10-19T07:58:19.99561+00:00"},{"ticker":"PHP","ref_price":47500,"ceiling":54600,"floor":40400,"high_price":47700,"low_price":47400,"match_price":47500,"match_vol":800,"avg_price":47488.94706224549,"total_volume":171900,"total_value":8163350000,"foreign_buy_vol":4300,"foreign_sell_vol":0,"bid1_price":47400,"bid1_vol":5400,"bid2_price":47300,"bid2_vol":8400,"bid3_price":47200,"bid3_vol":4300,"ask1_price":47500,"ask1_vol":3400,"ask2_price":47600,"ask2_vol":6000,"ask3_price":47700,"ask3_vol":10800,"updated_at":"2026-10-19T07:59:54.9685+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":"V100F1Q","ref_price":1754.4,"ceiling":1877.2,"floor":1631.6,"high_price":1768.9,"low_price":1744,"match_price":1744,"match_vol":0,"avg_price":174510307.69230768,"total_volume":130,"total_value":22686340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1736,"bid1_vol":3,"bid2_price":1735.9,"bid2_vol":1,"bid3_price":1730.2,"bid3_vol":1,"ask1_price":1759,"ask1_vol":1,"ask2_price":1759.5,"ask2_vol":1,"ask3_price":1760,"ask3_vol":1,"updated_at":"2026-10-19T07:44:26.008925+00:00"},{"ticker":"CMWG2604","ref_price":10,"ceiling":750,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":700,"avg_price":10,"total_volume":630700,"total_value":6307000,"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":863900,"ask2_price":20,"ask2_vol":315200,"ask3_price":30,"ask3_vol":60700,"updated_at":"2026-10-19T07:45:35.770872+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":"2026-10-19T08:00:08.920801+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":"2026-10-19T08:00:08.924722+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":"2026-10-19T08:00:08.926166+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":"2026-10-13T04:30:32.549013+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":"2026-10-19T08:00:08.929471+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":"2026-10-19T08:00:08.930944+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":"2026-10-08T02:00:28.46616+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":"2026-10-19T08:00:08.931137+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":"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":"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":"2026-10-19T08:00:08.928032+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":102140,"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":"2026-10-09T07:45:04.715241+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":"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":"2026-10-15T04:30:03.237573+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":"2026-10-07T02:01:11.037164+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":"HID","ref_price":5000,"ceiling":5350,"floor":4650,"high_price":5350,"low_price":4820,"match_price":5050,"match_vol":300,"avg_price":5056.978,"total_volume":744100,"total_value":3762897000,"foreign_buy_vol":3500,"foreign_sell_vol":10400,"bid1_price":5040,"bid1_vol":800,"bid2_price":5030,"bid2_vol":10700,"bid3_price":5020,"bid3_vol":12000,"ask1_price":5050,"ask1_vol":24600,"ask2_price":5080,"ask2_vol":2100,"ask3_price":5090,"ask3_vol":66500,"updated_at":"2026-10-19T07:45:20.972139+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":"2026-10-19T08:00:08.915547+00:00"},{"ticker":"MCH","ref_price":140000,"ceiling":149800,"floor":130200,"high_price":140200,"low_price":138600,"match_price":139800,"match_vol":200,"avg_price":139960.542,"total_volume":831000,"total_value":116307210000,"foreign_buy_vol":22500,"foreign_sell_vol":29600,"bid1_price":139800,"bid1_vol":500,"bid2_price":139700,"bid2_vol":1400,"bid3_price":139600,"bid3_vol":39500,"ask1_price":139900,"ask1_vol":1900,"ask2_price":140000,"ask2_vol":48600,"ask3_price":140100,"ask3_vol":27700,"updated_at":"2026-10-19T07:46:17.475867+00:00"},{"ticker":"TV2","ref_price":25100,"ceiling":26850,"floor":23350,"high_price":25150,"low_price":24300,"match_price":25000,"match_vol":1800,"avg_price":24736.625,"total_volume":214200,"total_value":5298585000,"foreign_buy_vol":0,"foreign_sell_vol":2100,"bid1_price":25000,"bid1_vol":400,"bid2_price":24900,"bid2_vol":100,"bid3_price":24800,"bid3_vol":2100,"ask1_price":25050,"ask1_vol":6100,"ask2_price":25100,"ask2_vol":40700,"ask3_price":25150,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:28.523478+00:00"},{"ticker":"CMWG2627","ref_price":2060,"ceiling":3350,"floor":770,"high_price":2220,"low_price":2060,"match_price":2170,"match_vol":100,"avg_price":2183.375,"total_volume":169500,"total_value":370082000,"foreign_buy_vol":7300,"foreign_sell_vol":0,"bid1_price":2120,"bid1_vol":1600,"bid2_price":2050,"bid2_vol":103900,"bid3_price":2030,"bid3_vol":116400,"ask1_price":2180,"ask1_vol":200,"ask2_price":2200,"ask2_vol":124200,"ask3_price":2210,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.770792+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":"2026-10-19T07:45:10.217601+00:00"},{"ticker":"CACB2616","ref_price":240,"ceiling":700,"floor":10,"high_price":230,"low_price":200,"match_price":200,"match_vol":100,"avg_price":200.045,"total_volume":402100,"total_value":80438000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":200000,"bid2_price":170,"bid2_vol":250000,"bid3_price":40,"bid3_vol":10000,"ask1_price":200,"ask1_vol":140000,"ask2_price":220,"ask2_vol":195000,"ask3_price":240,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.800914+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":"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":"2026-10-07T02:01:11.039748+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":"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":"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":"2026-10-15T07:30:04.286831+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":"2026-10-19T08:00:08.92127+00:00"},{"ticker":"HLB","ref_price":661300,"ceiling":760400,"floor":562200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.932947+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":"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":"2026-10-07T02:01:11.042865+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":"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":"BVH","ref_price":72000,"ceiling":77000,"floor":67000,"high_price":71500,"low_price":68000,"match_price":70700,"match_vol":500,"avg_price":69623.167,"total_volume":1652800,"total_value":115073170000,"foreign_buy_vol":789100,"foreign_sell_vol":234830,"bid1_price":70700,"bid1_vol":1400,"bid2_price":70600,"bid2_vol":5400,"bid3_price":70500,"bid3_vol":2900,"ask1_price":70800,"ask1_vol":10300,"ask2_price":70900,"ask2_vol":19900,"ask3_price":71000,"ask3_vol":3200,"updated_at":"2026-10-19T07:46:07.249756+00:00"},{"ticker":"PHR","ref_price":32000,"ceiling":34200,"floor":29800,"high_price":32900,"low_price":32000,"match_price":32250,"match_vol":3100,"avg_price":32379.532,"total_volume":324900,"total_value":10520110000,"foreign_buy_vol":0,"foreign_sell_vol":78531,"bid1_price":32100,"bid1_vol":5000,"bid2_price":32050,"bid2_vol":9300,"bid3_price":32000,"bid3_vol":11200,"ask1_price":32250,"ask1_vol":1900,"ask2_price":32300,"ask2_vol":10500,"ask3_price":32350,"ask3_vol":100,"updated_at":"2026-10-19T07:46:20.826849+00:00"},{"ticker":"HLO","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":"2026-10-19T08:00:08.937391+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":"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":"THD","ref_price":99900,"ceiling":109800,"floor":90000,"high_price":108700,"low_price":94000,"match_price":100000,"match_vol":100,"avg_price":99581.18811881189,"total_volume":10100,"total_value":1005770000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":96000,"bid1_vol":300,"bid2_price":95800,"bid2_vol":100,"bid3_price":95100,"bid3_vol":500,"ask1_price":102300,"ask1_vol":100,"ask2_price":103000,"ask2_vol":300,"ask3_price":104000,"ask3_vol":700,"updated_at":"2026-10-19T07:45:13.604363+00:00"},{"ticker":"VBB","ref_price":12450,"ceiling":13300,"floor":11600,"high_price":12750,"low_price":12150,"match_price":12150,"match_vol":200,"avg_price":12380.435,"total_volume":2300,"total_value":28475000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":12150,"bid1_vol":3500,"bid2_price":12100,"bid2_vol":5100,"bid3_price":11950,"bid3_vol":10000,"ask1_price":12400,"ask1_vol":300,"ask2_price":12450,"ask2_vol":500,"ask3_price":12500,"ask3_vol":300,"updated_at":"2026-10-19T07:45:28.528178+00:00"},{"ticker":"SHS","ref_price":12300,"ceiling":13500,"floor":11100,"high_price":12900,"low_price":12300,"match_price":12500,"match_vol":1000,"avg_price":12603.37425770336,"total_volume":19971800,"total_value":251712070000,"foreign_buy_vol":249000,"foreign_sell_vol":1555500,"bid1_price":12400,"bid1_vol":951100,"bid2_price":12300,"bid2_vol":901800,"bid3_price":12200,"bid3_vol":700500,"ask1_price":12500,"ask1_vol":552400,"ask2_price":12600,"ask2_vol":658800,"ask3_price":12700,"ask3_vol":975900,"updated_at":"2026-10-19T07:45:35.759845+00:00"},{"ticker":"CSTB2604","ref_price":620,"ceiling":1480,"floor":10,"high_price":1040,"low_price":390,"match_price":450,"match_vol":30000,"avg_price":500.881,"total_volume":399400,"total_value":200052000,"foreign_buy_vol":0,"foreign_sell_vol":275600,"bid1_price":450,"bid1_vol":70000,"bid2_price":440,"bid2_vol":42700,"bid3_price":200,"bid3_vol":1000,"ask1_price":460,"ask1_vol":50000,"ask2_price":470,"ask2_vol":50000,"ask3_price":730,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.769854+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":13350,"ask1_vol":3300,"ask2_price":13400,"ask2_vol":1800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.78078+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":"MWG","ref_price":73900,"ceiling":79000,"floor":68800,"high_price":74900,"low_price":73900,"match_price":74200,"match_vol":100,"avg_price":74506.829,"total_volume":1720700,"total_value":128203900000,"foreign_buy_vol":773140,"foreign_sell_vol":831500,"bid1_price":74200,"bid1_vol":10100,"bid2_price":74100,"bid2_vol":16900,"bid3_price":74000,"bid3_vol":32200,"ask1_price":74300,"ask1_vol":500,"ask2_price":74400,"ask2_vol":20500,"ask3_price":74500,"ask3_vol":11400,"updated_at":"2026-10-19T07:46:17.46977+00:00"},{"ticker":"SVG","ref_price":5500,"ceiling":6300,"floor":4700,"high_price":6000,"low_price":4700,"match_price":6000,"match_vol":100,"avg_price":5350,"total_volume":200,"total_value":1070000,"foreign_buy_vol":0,"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":600,"ask2_price":6300,"ask2_vol":400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:51:09.947503+00:00"},{"ticker":"PNG","ref_price":40800,"ceiling":46900,"floor":34700,"high_price":34700,"low_price":34700,"match_price":34700,"match_vol":1200,"avg_price":34700,"total_volume":1700,"total_value":58990000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:30:06.176851+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":"2026-10-19T08:00:08.919964+00:00"},{"ticker":"DM7","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.921349+00:00"},{"ticker":"STW","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":"2026-10-19T08:00:08.924069+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":"2026-10-19T08:00:08.927157+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":"2026-10-19T08:00:08.934976+00:00"},{"ticker":"FCS","ref_price":6600,"ceiling":7500,"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":"2026-10-19T08:00:08.936676+00:00"},{"ticker":"VPI","ref_price":48100,"ceiling":51400,"floor":44750,"high_price":50900,"low_price":47650,"match_price":50200,"match_vol":2300,"avg_price":49129.695,"total_volume":2056900,"total_value":101054870000,"foreign_buy_vol":70400,"foreign_sell_vol":380380,"bid1_price":50100,"bid1_vol":14200,"bid2_price":50000,"bid2_vol":20700,"bid3_price":49950,"bid3_vol":6000,"ask1_price":50200,"ask1_vol":5900,"ask2_price":50300,"ask2_vol":18500,"ask3_price":50400,"ask3_vol":9700,"updated_at":"2026-10-19T07:46:30.961133+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":"2026-10-13T07:30:02.18487+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":"CMSN2627","ref_price":1360,"ceiling":2580,"floor":140,"high_price":2570,"low_price":1320,"match_price":1510,"match_vol":30000,"avg_price":1393.898,"total_volume":339900,"total_value":473786000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1480,"bid1_vol":200,"bid2_price":1400,"bid2_vol":99800,"bid3_price":1390,"bid3_vol":110800,"ask1_price":1510,"ask1_vol":66400,"ask2_price":1530,"ask2_vol":114600,"ask3_price":1550,"ask3_vol":213700,"updated_at":"2026-10-19T07:45:35.763119+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":"2026-10-13T07:45:08.322483+00:00"},{"ticker":"VNY","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.627251+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":"2026-10-19T08:00:08.92125+00:00"},{"ticker":"L35","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":"2026-10-19T08:00:08.924903+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":"2026-10-19T08:00:08.92956+00:00"},{"ticker":"VBH","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.940961+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":"2026-10-19T08:00:08.943026+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":"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":"2026-10-07T02:01:11.046023+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":"2026-10-07T02:01:11.046318+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":"CTR","ref_price":68000,"ceiling":72700,"floor":63300,"high_price":68600,"low_price":67800,"match_price":67800,"match_vol":400,"avg_price":68080.025,"total_volume":81600,"total_value":5555330000,"foreign_buy_vol":0,"foreign_sell_vol":10284,"bid1_price":67800,"bid1_vol":8800,"bid2_price":67700,"bid2_vol":1600,"bid3_price":67600,"bid3_vol":1100,"ask1_price":67900,"ask1_vol":100,"ask2_price":68000,"ask2_vol":9300,"ask3_price":68100,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.604146+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":"CACB2621","ref_price":240,"ceiling":940,"floor":10,"high_price":240,"low_price":190,"match_price":210,"match_vol":400,"avg_price":215.932,"total_volume":29500,"total_value":6370000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":200,"bid1_vol":200,"bid2_price":110,"bid2_vol":12000,"bid3_price":90,"bid3_vol":102500,"ask1_price":210,"ask1_vol":137800,"ask2_price":220,"ask2_vol":120100,"ask3_price":230,"ask3_vol":113400,"updated_at":"2026-10-19T07:45:35.77148+00:00"},{"ticker":"SBT426026","ref_price":107000,"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":"2026-10-19T08:00:08.944209+00:00"},{"ticker":"CII426028","ref_price":97997,"ceiling":999999999,"floor":0,"high_price":95999,"low_price":92000,"match_price":95000,"match_vol":92,"avg_price":92907.43792325056,"total_volume":443,"total_value":41157995,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:30:06.195167+00:00"},{"ticker":"VPL","ref_price":79000,"ceiling":84500,"floor":73500,"high_price":80000,"low_price":78000,"match_price":80000,"match_vol":100,"avg_price":78956.68,"total_volume":762700,"total_value":60220260000,"foreign_buy_vol":267700,"foreign_sell_vol":30000,"bid1_price":79100,"bid1_vol":600,"bid2_price":79000,"bid2_vol":1100,"bid3_price":78700,"bid3_vol":2000,"ask1_price":80000,"ask1_vol":26100,"ask2_price":80200,"ask2_vol":2000,"ask3_price":80300,"ask3_vol":2000,"updated_at":"2026-10-19T07:46:30.967354+00:00"},{"ticker":"TLH","ref_price":3290,"ceiling":3520,"floor":3060,"high_price":3300,"low_price":3220,"match_price":3230,"match_vol":300,"avg_price":3261.83,"total_volume":101100,"total_value":329771000,"foreign_buy_vol":0,"foreign_sell_vol":2400,"bid1_price":3220,"bid1_vol":7000,"bid2_price":3210,"bid2_vol":8200,"bid3_price":3200,"bid3_vol":4900,"ask1_price":3230,"ask1_vol":14500,"ask2_price":3240,"ask2_vol":6000,"ask3_price":3250,"ask3_vol":2400,"updated_at":"2026-10-19T07:45:28.523952+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":"CHPG2636","ref_price":310,"ceiling":1030,"floor":10,"high_price":320,"low_price":150,"match_price":150,"match_vol":300,"avg_price":216.121,"total_volume":39700,"total_value":8580000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":150,"bid1_vol":11700,"bid2_price":90,"bid2_vol":107000,"bid3_price":80,"bid3_vol":220600,"ask1_price":200,"ask1_vol":100,"ask2_price":210,"ask2_vol":213900,"ask3_price":220,"ask3_vol":210900,"updated_at":"2026-10-19T07:45:35.769337+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":"2026-10-19T08:00:08.933819+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":"2026-10-12T07:30:00.972759+00:00"},{"ticker":"PVY","ref_price":1600,"ceiling":1800,"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":"2026-10-19T02:01:09.737583+00:00"},{"ticker":"VMS","ref_price":34500,"ceiling":37900,"floor":31100,"high_price":34000,"low_price":34000,"match_price":34000,"match_vol":300,"avg_price":34000,"total_volume":300,"total_value":10200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":34500,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.627977+00:00"},{"ticker":"VPH","ref_price":2640,"ceiling":2820,"floor":2460,"high_price":2650,"low_price":2610,"match_price":2640,"match_vol":100,"avg_price":2624.667,"total_volume":1500,"total_value":3937000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":2600,"bid1_vol":100,"bid2_price":2590,"bid2_vol":200,"bid3_price":2560,"bid3_vol":1200,"ask1_price":2640,"ask1_vol":2900,"ask2_price":2650,"ask2_vol":13200,"ask3_price":2660,"ask3_vol":900,"updated_at":"2026-10-19T07:45:32.366979+00:00"},{"ticker":"PSC","ref_price":9700,"ceiling":10600,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.915838+00:00"},{"ticker":"ATA","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":"2026-10-19T02:01:05.63177+00:00"},{"ticker":"PXI","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":"2026-10-19T02:01:09.734717+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":null,"low_price":null,"match_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":"2026-10-19T02:01:05.613397+00:00"},{"ticker":"MEC","ref_price":1600,"ceiling":1800,"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":"2026-10-19T02:01:05.620023+00:00"},{"ticker":"VST","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":null,"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":"2026-10-19T02:01:05.626078+00:00"},{"ticker":"VBAC12601","ref_price":86000,"ceiling":999999999,"floor":0,"high_price":86100,"low_price":85500,"match_price":86100,"match_vol":56,"avg_price":85898.63418471706,"total_volume":19067,"total_value":1637829258,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":86000,"bid1_vol":1000,"bid2_price":85900,"bid2_vol":1000,"bid3_price":85820,"bid3_vol":1000,"ask1_price":86100,"ask1_vol":244,"ask2_price":86900,"ask2_vol":300,"ask3_price":87000,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.220383+00:00"},{"ticker":"CVRE2606","ref_price":1240,"ceiling":1640,"floor":840,"high_price":1200,"low_price":1150,"match_price":1160,"match_vol":2500,"avg_price":1161.111,"total_volume":2700,"total_value":3135000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1160,"bid1_vol":49900,"bid2_price":1150,"bid2_vol":84100,"bid3_price":1140,"bid3_vol":88100,"ask1_price":1180,"ask1_vol":72700,"ask2_price":1190,"ask2_vol":55200,"ask3_price":1200,"ask3_vol":55000,"updated_at":"2026-10-19T07:45:35.767242+00:00"},{"ticker":"CSTB2629","ref_price":230,"ceiling":1090,"floor":10,"high_price":240,"low_price":180,"match_price":180,"match_vol":3000,"avg_price":201.651,"total_volume":680600,"total_value":137244000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":180,"bid1_vol":165000,"bid2_price":40,"bid2_vol":10000,"bid3_price":20,"bid3_vol":20000,"ask1_price":190,"ask1_vol":148000,"ask2_price":210,"ask2_vol":70000,"ask3_price":250,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.769927+00:00"},{"ticker":"KIP","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":null,"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":"2026-10-16T08:00:15.510044+00:00"},{"ticker":"DDM","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":"2026-10-16T08:00:15.517492+00:00"},{"ticker":"CMWG2625","ref_price":990,"ceiling":2020,"floor":10,"high_price":1120,"low_price":1080,"match_price":1080,"match_vol":25000,"avg_price":1112,"total_volume":125000,"total_value":139000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1110,"bid1_vol":168000,"bid2_price":140,"bid2_vol":72000,"bid3_price":50,"bid3_vol":100,"ask1_price":1120,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.771414+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":"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":"2026-10-19T08:00:08.939425+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":"2026-10-19T02:01:05.618241+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":"2026-10-19T08:00:08.945311+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":"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":"2026-10-16T08:00:15.51883+00:00"},{"ticker":"VSG","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":"2026-10-16T08:00:15.525752+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":"CTG121031","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":"2026-10-15T02:00:33.644653+00:00"},{"ticker":"41I2H6000","ref_price":1749.3,"ceiling":1871.7,"floor":1626.9,"high_price":1763.5,"low_price":1744.5,"match_price":1744.5,"match_vol":4,"avg_price":175343308.2706767,"total_volume":133,"total_value":23320660000,"foreign_buy_vol":null,"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":"2026-10-19T07:45:03.379926+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":"FUEVFVND","ref_price":32600,"ceiling":34880,"floor":30320,"high_price":32680,"low_price":32180,"match_price":32270,"match_vol":100,"avg_price":32395.812,"total_volume":187200,"total_value":6064496000,"foreign_buy_vol":3100,"foreign_sell_vol":73900,"bid1_price":32240,"bid1_vol":100,"bid2_price":32230,"bid2_vol":6200,"bid3_price":32220,"bid3_vol":300,"ask1_price":32270,"ask1_vol":6700,"ask2_price":32390,"ask2_vol":2100,"ask3_price":32400,"ask3_vol":400,"updated_at":"2026-10-19T07:46:37.747647+00:00"},{"ticker":"BMI","ref_price":13800,"ceiling":14750,"floor":12850,"high_price":13800,"low_price":13600,"match_price":13700,"match_vol":2100,"avg_price":13686.443,"total_volume":34300,"total_value":469445000,"foreign_buy_vol":0,"foreign_sell_vol":1200,"bid1_price":13700,"bid1_vol":13100,"bid2_price":13650,"bid2_vol":3900,"bid3_price":13600,"bid3_vol":8900,"ask1_price":13750,"ask1_vol":3700,"ask2_price":13800,"ask2_vol":2000,"ask3_price":13850,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:13.604946+00:00"},{"ticker":"POW","ref_price":12200,"ceiling":13050,"floor":11350,"high_price":12350,"low_price":12200,"match_price":12250,"match_vol":1200,"avg_price":12265.425,"total_volume":2678100,"total_value":32848035000,"foreign_buy_vol":497800,"foreign_sell_vol":78600,"bid1_price":12250,"bid1_vol":201000,"bid2_price":12200,"bid2_vol":366000,"bid3_price":12150,"bid3_vol":200000,"ask1_price":12300,"ask1_vol":292000,"ask2_price":12350,"ask2_vol":202500,"ask3_price":12400,"ask3_vol":261800,"updated_at":"2026-10-19T07:46:20.821683+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":"2026-10-07T02:01:11.056373+00:00"},{"ticker":"DXS","ref_price":4960,"ceiling":5300,"floor":4620,"high_price":5050,"low_price":4950,"match_price":4960,"match_vol":200,"avg_price":5000.44,"total_volume":1553700,"total_value":7769184000,"foreign_buy_vol":37800,"foreign_sell_vol":0,"bid1_price":4960,"bid1_vol":75400,"bid2_price":4950,"bid2_vol":36500,"bid3_price":4940,"bid3_vol":12700,"ask1_price":4970,"ask1_vol":1000,"ask2_price":4980,"ask2_vol":70000,"ask3_price":4990,"ask3_vol":10900,"updated_at":"2026-10-19T07:45:17.031199+00:00"},{"ticker":"IDC","ref_price":33900,"ceiling":37200,"floor":30600,"high_price":34000,"low_price":33200,"match_price":33900,"match_vol":1000,"avg_price":33676.37510435025,"total_volume":1078100,"total_value":36306500000,"foreign_buy_vol":485000,"foreign_sell_vol":487600,"bid1_price":33900,"bid1_vol":71000,"bid2_price":33600,"bid2_vol":11500,"bid3_price":33500,"bid3_vol":8000,"ask1_price":34000,"ask1_vol":43100,"ask2_price":34100,"ask2_vol":11300,"ask3_price":34200,"ask3_vol":27500,"updated_at":"2026-10-19T07:45:35.758849+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":"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":"41I1H3000","ref_price":1853.7,"ceiling":1983.4,"floor":1724,"high_price":1867.6,"low_price":1840.7,"match_price":1840.7,"match_vol":1,"avg_price":185117307.69230768,"total_volume":26,"total_value":4813050000,"foreign_buy_vol":10,"foreign_sell_vol":5,"bid1_price":1839,"bid1_vol":1,"bid2_price":1838.5,"bid2_vol":1,"bid3_price":1838,"bid3_vol":1,"ask1_price":1840.8,"ask1_vol":1,"ask2_price":1845,"ask2_vol":1,"ask3_price":1847.5,"ask3_vol":1,"updated_at":"2026-10-19T07:45:35.759346+00:00"},{"ticker":"CSTB2628","ref_price":390,"ceiling":1250,"floor":10,"high_price":410,"low_price":340,"match_price":340,"match_vol":14700,"avg_price":371.796,"total_volume":113000,"total_value":42013000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":330,"bid1_vol":168000,"bid2_price":100,"bid2_vol":30000,"bid3_price":50,"bid3_vol":30000,"ask1_price":340,"ask1_vol":123300,"ask2_price":650,"ask2_vol":13000,"ask3_price":780,"ask3_vol":3400,"updated_at":"2026-10-19T07:45:35.765926+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":"GEX","ref_price":22500,"ceiling":24050,"floor":20950,"high_price":23450,"low_price":22600,"match_price":22750,"match_vol":3900,"avg_price":23025.629,"total_volume":9739600,"total_value":224260420000,"foreign_buy_vol":464700,"foreign_sell_vol":1331700,"bid1_price":22750,"bid1_vol":34900,"bid2_price":22700,"bid2_vol":154000,"bid3_price":22650,"bid3_vol":70900,"ask1_price":22800,"ask1_vol":15500,"ask2_price":22850,"ask2_vol":58800,"ask3_price":22900,"ask3_vol":39200,"updated_at":"2026-10-19T07:46:10.626068+00:00"},{"ticker":"41I1GC000","ref_price":1857.4,"ceiling":1987.4,"floor":1727.4,"high_price":1950,"low_price":1843,"match_price":1950,"match_vol":1,"avg_price":187792473.11827958,"total_volume":465,"total_value":87323500000,"foreign_buy_vol":152,"foreign_sell_vol":3,"bid1_price":1875.9,"bid1_vol":1,"bid2_price":1843.1,"bid2_vol":1,"bid3_price":1843,"bid3_vol":2,"ask1_price":1959,"ask1_vol":1,"ask2_price":1960,"ask2_vol":6,"ask3_price":1965,"ask3_vol":1,"updated_at":"2026-10-19T07:45:10.157663+00:00"},{"ticker":"VSC","ref_price":13000,"ceiling":13900,"floor":12100,"high_price":13300,"low_price":12950,"match_price":13100,"match_vol":100,"avg_price":13097.625,"total_volume":4871200,"total_value":63801150000,"foreign_buy_vol":39100,"foreign_sell_vol":366200,"bid1_price":13050,"bid1_vol":25600,"bid2_price":13000,"bid2_vol":133100,"bid3_price":12950,"bid3_vol":310500,"ask1_price":13100,"ask1_vol":448900,"ask2_price":13150,"ask2_vol":177200,"ask3_price":13200,"ask3_vol":321600,"updated_at":"2026-10-19T07:46:30.96109+00:00"},{"ticker":"ACB","ref_price":20600,"ceiling":22000,"floor":19200,"high_price":20700,"low_price":20250,"match_price":20250,"match_vol":500,"avg_price":20420.94,"total_volume":7276900,"total_value":148601140000,"foreign_buy_vol":230200,"foreign_sell_vol":4775955,"bid1_price":20250,"bid1_vol":180700,"bid2_price":20200,"bid2_vol":560700,"bid3_price":20150,"bid3_vol":299100,"ask1_price":20300,"ask1_vol":30300,"ask2_price":20400,"ask2_vol":31400,"ask3_price":20450,"ask3_vol":15000,"updated_at":"2026-10-19T07:46:03.008638+00:00"},{"ticker":"DTC","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":"2026-10-19T02:01:05.615654+00:00"},{"ticker":"VN30F1M","ref_price":1855.1,"ceiling":1984.9,"floor":1725.3,"high_price":1870,"low_price":1841,"match_price":1841,"match_vol":1,"avg_price":185659490.72650886,"total_volume":175662,"total_value":32613317460000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1841,"bid1_vol":9,"bid2_price":1840.9,"bid2_vol":2,"bid3_price":1840.8,"bid3_vol":2,"ask1_price":1841.5,"ask1_vol":5,"ask2_price":1842,"ask2_vol":2,"ask3_price":1842.5,"ask3_vol":150,"updated_at":"2026-10-19T07:45:10.157786+00:00"},{"ticker":"VN30F2M","ref_price":1857.4,"ceiling":1987.4,"floor":1727.4,"high_price":1950,"low_price":1843,"match_price":1950,"match_vol":1,"avg_price":187792473.11827958,"total_volume":465,"total_value":87323500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1875.9,"bid1_vol":1,"bid2_price":1843.1,"bid2_vol":1,"bid3_price":1843,"bid3_vol":2,"ask1_price":1959,"ask1_vol":1,"ask2_price":1960,"ask2_vol":6,"ask3_price":1965,"ask3_vol":1,"updated_at":"2026-10-19T07:45:10.157834+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":"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":"2026-10-16T08:00:15.501069+00:00"},{"ticker":"CVRE2608","ref_price":430,"ceiling":940,"floor":10,"high_price":410,"low_price":390,"match_price":410,"match_vol":100,"avg_price":394.27,"total_volume":80100,"total_value":31581000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":410,"bid1_vol":167900,"bid2_price":210,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":420,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80165+00:00"},{"ticker":"PXS","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":3000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.735934+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":"NAF","ref_price":48000,"ceiling":51300,"floor":44650,"high_price":48100,"low_price":47800,"match_price":48000,"match_vol":3400,"avg_price":47916.875,"total_volume":231700,"total_value":11102340000,"foreign_buy_vol":3100,"foreign_sell_vol":17000,"bid1_price":47950,"bid1_vol":10000,"bid2_price":47900,"bid2_vol":10000,"bid3_price":47850,"bid3_vol":16100,"ask1_price":48000,"ask1_vol":7600,"ask2_price":48050,"ask2_vol":3500,"ask3_price":48100,"ask3_vol":33800,"updated_at":"2026-10-19T07:45:20.986042+00:00"},{"ticker":"CACB2619","ref_price":760,"ceiling":1460,"floor":60,"high_price":720,"low_price":660,"match_price":700,"match_vol":3000,"avg_price":707.885,"total_volume":336700,"total_value":238345000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":700,"bid1_vol":160000,"bid2_price":670,"bid2_vol":60000,"bid3_price":620,"bid3_vol":2000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.775466+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":"KSB","ref_price":13200,"ceiling":14100,"floor":12300,"high_price":14000,"low_price":13150,"match_price":13600,"match_vol":900,"avg_price":13616.655,"total_volume":2222100,"total_value":30257570000,"foreign_buy_vol":135200,"foreign_sell_vol":15700,"bid1_price":13600,"bid1_vol":10000,"bid2_price":13550,"bid2_vol":15400,"bid3_price":13500,"bid3_vol":33100,"ask1_price":13650,"ask1_vol":59400,"ask2_price":13700,"ask2_vol":20800,"ask3_price":13750,"ask3_vol":28400,"updated_at":"2026-10-19T07:46:17.480262+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":"2026-10-19T02:01:05.624725+00:00"},{"ticker":"QBS","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":null,"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":"2026-10-19T02:01:09.736869+00:00"},{"ticker":"E1VFVN30","ref_price":33450,"ceiling":35790,"floor":31110,"high_price":33520,"low_price":32800,"match_price":32800,"match_vol":200,"avg_price":33201.504,"total_volume":459500,"total_value":15256091000,"foreign_buy_vol":142692,"foreign_sell_vol":291124,"bid1_price":32800,"bid1_vol":6400,"bid2_price":32780,"bid2_vol":500,"bid3_price":32760,"bid3_vol":1000,"ask1_price":33200,"ask1_vol":100,"ask2_price":33340,"ask2_vol":100,"ask3_price":33350,"ask3_vol":5000,"updated_at":"2026-10-19T07:46:37.753133+00:00"},{"ticker":"DTR","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":10000,"low_price":9700,"match_price":10000,"match_vol":100,"avg_price":9919.585253456222,"total_volume":43400,"total_value":430510000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9900,"bid1_vol":200,"bid2_price":9700,"bid2_vol":1100,"bid3_price":9600,"bid3_vol":4100,"ask1_price":10000,"ask1_vol":6000,"ask2_price":10100,"ask2_vol":12000,"ask3_price":10200,"ask3_vol":2700,"updated_at":"2026-10-19T07:59:44.896183+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":"2026-10-19T08:00:08.923655+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":"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":"2026-10-16T08:00:15.520771+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":"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":"2026-10-07T02:01:11.02788+00:00"},{"ticker":"41I2GC000","ref_price":1753.6,"ceiling":1876.3,"floor":1630.9,"high_price":1761.5,"low_price":1756,"match_price":1756,"match_vol":1,"avg_price":175980000,"total_volume":7,"total_value":1231860000,"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":"2026-10-19T07:45:03.329777+00:00"},{"ticker":"CMWG2525","ref_price":1510,"ceiling":2820,"floor":200,"high_price":1590,"low_price":1530,"match_price":1530,"match_vol":1000,"avg_price":1572.947,"total_volume":41400,"total_value":65120000,"foreign_buy_vol":0,"foreign_sell_vol":11000,"bid1_price":1550,"bid1_vol":4000,"bid2_price":1540,"bid2_vol":4000,"bid3_price":1530,"bid3_vol":1900,"ask1_price":1580,"ask1_vol":700,"ask2_price":1600,"ask2_vol":6800,"ask3_price":1620,"ask3_vol":7800,"updated_at":"2026-10-19T07:45:35.769213+00:00"},{"ticker":"CFPT2634","ref_price":690,"ceiling":1780,"floor":10,"high_price":1780,"low_price":600,"match_price":610,"match_vol":100,"avg_price":611.76,"total_volume":105700,"total_value":64663000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":550,"bid1_vol":100,"bid2_price":500,"bid2_vol":119000,"bid3_price":490,"bid3_vol":225200,"ask1_price":610,"ask1_vol":100,"ask2_price":620,"ask2_vol":113000,"ask3_price":630,"ask3_vol":220900,"updated_at":"2026-10-19T07:45:35.771918+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":"PVS","ref_price":31400,"ceiling":34500,"floor":28300,"high_price":34000,"low_price":31400,"match_price":31800,"match_vol":5500,"avg_price":31817.448967118933,"total_volume":1636200,"total_value":52059710000,"foreign_buy_vol":100900,"foreign_sell_vol":182200,"bid1_price":31700,"bid1_vol":15800,"bid2_price":31600,"bid2_vol":23100,"bid3_price":31500,"bid3_vol":132700,"ask1_price":31800,"ask1_vol":132600,"ask2_price":31900,"ask2_vol":31400,"ask3_price":32000,"ask3_vol":24100,"updated_at":"2026-10-19T07:45:35.759825+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":"MBS","ref_price":15100,"ceiling":16600,"floor":13600,"high_price":15600,"low_price":15100,"match_price":15400,"match_vol":1000,"avg_price":15388.22245168904,"total_volume":3389500,"total_value":52158380000,"foreign_buy_vol":38000,"foreign_sell_vol":214800,"bid1_price":15300,"bid1_vol":600,"bid2_price":15200,"bid2_vol":43300,"bid3_price":15100,"bid3_vol":229200,"ask1_price":15400,"ask1_vol":146100,"ask2_price":15500,"ask2_vol":292500,"ask3_price":15600,"ask3_vol":334600,"updated_at":"2026-10-19T07:45:35.760837+00:00"},{"ticker":"DXG","ref_price":10150,"ceiling":10850,"floor":9440,"high_price":10500,"low_price":10200,"match_price":10250,"match_vol":10000,"avg_price":10372.201,"total_volume":14842800,"total_value":153952505000,"foreign_buy_vol":1218000,"foreign_sell_vol":3946802,"bid1_price":10250,"bid1_vol":112400,"bid2_price":10200,"bid2_vol":766300,"bid3_price":10150,"bid3_vol":736100,"ask1_price":10300,"ask1_vol":57100,"ask2_price":10350,"ask2_vol":146800,"ask3_price":10400,"ask3_vol":237200,"updated_at":"2026-10-19T07:46:10.619092+00:00"},{"ticker":"HVN","ref_price":21000,"ceiling":22450,"floor":19550,"high_price":21150,"low_price":20500,"match_price":21150,"match_vol":5500,"avg_price":20871.794,"total_volume":894300,"total_value":18665645000,"foreign_buy_vol":855600,"foreign_sell_vol":131900,"bid1_price":21100,"bid1_vol":10500,"bid2_price":21000,"bid2_vol":100,"bid3_price":20900,"bid3_vol":100,"ask1_price":21150,"ask1_vol":42100,"ask2_price":21200,"ask2_vol":26500,"ask3_price":21250,"ask3_vol":13600,"updated_at":"2026-10-19T07:46:14.106223+00:00"},{"ticker":"MSN","ref_price":71400,"ceiling":76300,"floor":66500,"high_price":72400,"low_price":71000,"match_price":72400,"match_vol":200,"avg_price":71786.621,"total_volume":4195500,"total_value":301180770000,"foreign_buy_vol":611550,"foreign_sell_vol":688208,"bid1_price":72300,"bid1_vol":3700,"bid2_price":72200,"bid2_vol":27400,"bid3_price":72100,"bid3_vol":3000,"ask1_price":72400,"ask1_vol":29600,"ask2_price":72500,"ask2_vol":170000,"ask3_price":72600,"ask3_vol":21200,"updated_at":"2026-10-19T07:46:17.470347+00:00"},{"ticker":"SSB","ref_price":16150,"ceiling":17250,"floor":15050,"high_price":16200,"low_price":15700,"match_price":15950,"match_vol":200,"avg_price":16022.06,"total_volume":1612900,"total_value":25841980000,"foreign_buy_vol":79000,"foreign_sell_vol":119300,"bid1_price":15900,"bid1_vol":2700,"bid2_price":15850,"bid2_vol":6600,"bid3_price":15800,"bid3_vol":9000,"ask1_price":15950,"ask1_vol":5800,"ask2_price":16000,"ask2_vol":19400,"ask3_price":16050,"ask3_vol":9700,"updated_at":"2026-10-19T07:46:24.231637+00:00"},{"ticker":"VIC","ref_price":215000,"ceiling":230000,"floor":200000,"high_price":219000,"low_price":207000,"match_price":207000,"match_vol":1500,"avg_price":212034.527,"total_volume":2096600,"total_value":444551590000,"foreign_buy_vol":313135,"foreign_sell_vol":433858,"bid1_price":207000,"bid1_vol":8900,"bid2_price":206900,"bid2_vol":1000,"bid3_price":206800,"bid3_vol":100,"ask1_price":208500,"ask1_vol":200,"ask2_price":210500,"ask2_vol":300,"ask3_price":212000,"ask3_vol":1000,"updated_at":"2026-10-19T07:46:27.590345+00:00"},{"ticker":"VIX","ref_price":11850,"ceiling":12650,"floor":11050,"high_price":12450,"low_price":12000,"match_price":12050,"match_vol":100,"avg_price":12205.984,"total_volume":40666600,"total_value":496375885000,"foreign_buy_vol":1162048,"foreign_sell_vol":3766500,"bid1_price":12050,"bid1_vol":107700,"bid2_price":12000,"bid2_vol":1878600,"bid3_price":11950,"bid3_vol":758900,"ask1_price":12100,"ask1_vol":130500,"ask2_price":12150,"ask2_vol":425300,"ask3_price":12200,"ask3_vol":530400,"updated_at":"2026-10-19T07:46:27.591577+00:00"},{"ticker":"HCM","ref_price":23750,"ceiling":25400,"floor":22100,"high_price":24500,"low_price":23750,"match_price":24200,"match_vol":500,"avg_price":24078.307,"total_volume":2889900,"total_value":69583900000,"foreign_buy_vol":38100,"foreign_sell_vol":428700,"bid1_price":23900,"bid1_vol":31200,"bid2_price":23850,"bid2_vol":2300,"bid3_price":23800,"bid3_vol":33500,"ask1_price":24200,"ask1_vol":107400,"ask2_price":24250,"ask2_vol":51000,"ask3_price":24300,"ask3_vol":11000,"updated_at":"2026-10-19T07:45:17.031737+00:00"},{"ticker":"DIG","ref_price":9510,"ceiling":10150,"floor":8870,"high_price":9700,"low_price":9520,"match_price":9540,"match_vol":100,"avg_price":9591.718,"total_volume":4801400,"total_value":46053676000,"foreign_buy_vol":159020,"foreign_sell_vol":297124,"bid1_price":9530,"bid1_vol":85600,"bid2_price":9520,"bid2_vol":96900,"bid3_price":9510,"bid3_vol":166200,"ask1_price":9540,"ask1_vol":1900,"ask2_price":9550,"ask2_vol":51900,"ask3_price":9560,"ask3_vol":30300,"updated_at":"2026-10-19T07:46:07.253862+00:00"},{"ticker":"FCN","ref_price":10450,"ceiling":11150,"floor":9720,"high_price":10650,"low_price":10400,"match_price":10600,"match_vol":200,"avg_price":10555.576,"total_volume":508400,"total_value":5366455000,"foreign_buy_vol":39300,"foreign_sell_vol":12100,"bid1_price":10500,"bid1_vol":3800,"bid2_price":10450,"bid2_vol":35400,"bid3_price":10400,"bid3_vol":26400,"ask1_price":10600,"ask1_vol":121100,"ask2_price":10650,"ask2_vol":59800,"ask3_price":10700,"ask3_vol":70800,"updated_at":"2026-10-19T07:46:10.627018+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":"VHM","ref_price":61000,"ceiling":65200,"floor":56800,"high_price":62000,"low_price":59400,"match_price":60300,"match_vol":800,"avg_price":60434.172,"total_volume":6110600,"total_value":369289050000,"foreign_buy_vol":693590,"foreign_sell_vol":2384266,"bid1_price":60300,"bid1_vol":5400,"bid2_price":60200,"bid2_vol":100,"bid3_price":60100,"bid3_vol":11000,"ask1_price":60400,"ask1_vol":600,"ask2_price":60500,"ask2_vol":8800,"ask3_price":60600,"ask3_vol":1900,"updated_at":"2026-10-19T07:46:27.591215+00:00"},{"ticker":"IDI","ref_price":5170,"ceiling":5530,"floor":4810,"high_price":5400,"low_price":5170,"match_price":5330,"match_vol":3400,"avg_price":5285.072,"total_volume":685000,"total_value":3620274000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":5310,"bid1_vol":18000,"bid2_price":5300,"bid2_vol":8700,"bid3_price":5290,"bid3_vol":6400,"ask1_price":5330,"ask1_vol":21200,"ask2_price":5340,"ask2_vol":5200,"ask3_price":5350,"ask3_vol":30200,"updated_at":"2026-10-19T07:45:20.986659+00:00"},{"ticker":"CHPG2637","ref_price":560,"ceiling":1280,"floor":10,"high_price":580,"low_price":320,"match_price":320,"match_vol":100,"avg_price":364.315,"total_volume":181000,"total_value":65941000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":12000,"bid2_price":220,"bid2_vol":119200,"bid3_price":210,"bid3_vol":211000,"ask1_price":330,"ask1_vol":200,"ask2_price":340,"ask2_vol":222300,"ask3_price":350,"ask3_vol":219200,"updated_at":"2026-10-19T07:45:35.769357+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":"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":"MSR","ref_price":64300,"ceiling":73900,"floor":54700,"high_price":65800,"low_price":63000,"match_price":65500,"match_vol":100,"avg_price":64591.99712471547,"total_volume":834700,"total_value":53914940000,"foreign_buy_vol":600,"foreign_sell_vol":8800,"bid1_price":65500,"bid1_vol":2400,"bid2_price":65400,"bid2_vol":9800,"bid3_price":65000,"bid3_vol":9400,"ask1_price":65600,"ask1_vol":9500,"ask2_price":65700,"ask2_vol":16000,"ask3_price":65800,"ask3_vol":43500,"updated_at":"2026-10-19T08:00:01.6954+00:00"},{"ticker":"VRE","ref_price":22850,"ceiling":24400,"floor":21300,"high_price":23150,"low_price":22750,"match_price":23050,"match_vol":100,"avg_price":23006.684,"total_volume":2264400,"total_value":52096335000,"foreign_buy_vol":479500,"foreign_sell_vol":566200,"bid1_price":23000,"bid1_vol":7800,"bid2_price":22950,"bid2_vol":2400,"bid3_price":22900,"bid3_vol":17800,"ask1_price":23050,"ask1_vol":15400,"ask2_price":23100,"ask2_vol":65600,"ask3_price":23150,"ask3_vol":105300,"updated_at":"2026-10-19T07:46:30.959575+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":"MBB","ref_price":19850,"ceiling":21200,"floor":18500,"high_price":19950,"low_price":19600,"match_price":19700,"match_vol":1000,"avg_price":19764.965,"total_volume":12029200,"total_value":237756720000,"foreign_buy_vol":5610751,"foreign_sell_vol":2822770,"bid1_price":19700,"bid1_vol":38900,"bid2_price":19650,"bid2_vol":505300,"bid3_price":19600,"bid3_vol":621200,"ask1_price":19750,"ask1_vol":329700,"ask2_price":19800,"ask2_vol":383900,"ask3_price":19850,"ask3_vol":470300,"updated_at":"2026-10-19T07:58:16.643904+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":"CTF","ref_price":18900,"ceiling":20200,"floor":17600,"high_price":19300,"low_price":18350,"match_price":18900,"match_vol":1000,"avg_price":18706.83,"total_volume":116400,"total_value":2177475000,"foreign_buy_vol":0,"foreign_sell_vol":13600,"bid1_price":18900,"bid1_vol":9200,"bid2_price":18300,"bid2_vol":500,"bid3_price":18250,"bid3_vol":200,"ask1_price":18950,"ask1_vol":3700,"ask2_price":19000,"ask2_vol":6300,"ask3_price":19100,"ask3_vol":100,"updated_at":"2026-10-19T07:46:07.252266+00:00"},{"ticker":"CTG","ref_price":30600,"ceiling":32700,"floor":28500,"high_price":30700,"low_price":29850,"match_price":30500,"match_vol":1800,"avg_price":30284.181,"total_volume":18491300,"total_value":559993875000,"foreign_buy_vol":2887299,"foreign_sell_vol":4187626,"bid1_price":30450,"bid1_vol":7000,"bid2_price":30400,"bid2_vol":2000,"bid3_price":30350,"bid3_vol":2000,"ask1_price":30500,"ask1_vol":293900,"ask2_price":30550,"ask2_vol":55600,"ask3_price":30600,"ask3_vol":617400,"updated_at":"2026-10-19T07:55:06.004832+00:00"},{"ticker":"HDB","ref_price":22800,"ceiling":24350,"floor":21250,"high_price":22850,"low_price":22350,"match_price":22750,"match_vol":20000,"avg_price":22623.304,"total_volume":12815800,"total_value":289935745000,"foreign_buy_vol":1648803,"foreign_sell_vol":2218300,"bid1_price":22750,"bid1_vol":32300,"bid2_price":22700,"bid2_vol":109400,"bid3_price":22650,"bid3_vol":100000,"ask1_price":22800,"ask1_vol":432300,"ask2_price":22850,"ask2_vol":403400,"ask3_price":22900,"ask3_vol":349600,"updated_at":"2026-10-19T07:46:14.103527+00:00"},{"ticker":"TCH","ref_price":11200,"ceiling":11950,"floor":10450,"high_price":11450,"low_price":11100,"match_price":11250,"match_vol":500,"avg_price":11276.466,"total_volume":5457900,"total_value":61545825000,"foreign_buy_vol":316200,"foreign_sell_vol":1385700,"bid1_price":11250,"bid1_vol":48900,"bid2_price":11200,"bid2_vol":342400,"bid3_price":11150,"bid3_vol":196800,"ask1_price":11300,"ask1_vol":223400,"ask2_price":11350,"ask2_vol":104200,"ask3_price":11400,"ask3_vol":247600,"updated_at":"2026-10-19T07:46:24.233069+00:00"},{"ticker":"CACB2607","ref_price":810,"ceiling":1620,"floor":10,"high_price":800,"low_price":690,"match_price":800,"match_vol":200,"avg_price":733.144,"total_volume":22900,"total_value":16789000,"foreign_buy_vol":300,"foreign_sell_vol":5500,"bid1_price":600,"bid1_vol":1000,"bid2_price":370,"bid2_vol":12000,"bid3_price":200,"bid3_vol":2900,"ask1_price":800,"ask1_vol":27600,"ask2_price":890,"ask2_vol":10000,"ask3_price":920,"ask3_vol":66200,"updated_at":"2026-10-19T07:46:31.00983+00:00"},{"ticker":"CACB2624","ref_price":510,"ceiling":1210,"floor":10,"high_price":490,"low_price":320,"match_price":490,"match_vol":500,"avg_price":419.167,"total_volume":1200,"total_value":503000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":110,"bid1_vol":20000,"bid2_price":40,"bid2_vol":5000,"bid3_price":20,"bid3_vol":10000,"ask1_price":510,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.76113+00:00"},{"ticker":"CVNM2621","ref_price":1050,"ceiling":2050,"floor":50,"high_price":1050,"low_price":990,"match_price":990,"match_vol":100,"avg_price":1021.538,"total_volume":28600,"total_value":29216000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":880,"bid1_vol":131300,"bid2_price":870,"bid2_vol":124700,"bid3_price":850,"bid3_vol":117800,"ask1_price":990,"ask1_vol":300,"ask2_price":1000,"ask2_vol":200,"ask3_price":1020,"ask3_vol":113400,"updated_at":"2026-10-19T07:45:35.76193+00:00"},{"ticker":"CHPG2639","ref_price":790,"ceiling":1510,"floor":70,"high_price":820,"low_price":660,"match_price":660,"match_vol":100,"avg_price":731.359,"total_volume":86100,"total_value":62970000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":560,"bid1_vol":108200,"bid2_price":550,"bid2_vol":210500,"bid3_price":540,"bid3_vol":225800,"ask1_price":660,"ask1_vol":300,"ask2_price":670,"ask2_vol":200,"ask3_price":680,"ask3_vol":187800,"updated_at":"2026-10-19T07:45:35.769275+00:00"},{"ticker":"GMD","ref_price":54000,"ceiling":57700,"floor":50300,"high_price":54400,"low_price":53500,"match_price":54000,"match_vol":100,"avg_price":53867.422,"total_volume":586900,"total_value":31614790000,"foreign_buy_vol":249630,"foreign_sell_vol":106600,"bid1_price":54000,"bid1_vol":19700,"bid2_price":53700,"bid2_vol":800,"bid3_price":53600,"bid3_vol":37000,"ask1_price":54100,"ask1_vol":410000,"ask2_price":54200,"ask2_vol":16900,"ask3_price":54300,"ask3_vol":7400,"updated_at":"2026-10-19T07:53:10.744269+00:00"},{"ticker":"CSHB2619","ref_price":190,"ceiling":540,"floor":10,"high_price":200,"low_price":190,"match_price":200,"match_vol":100,"avg_price":193.823,"total_volume":345300,"total_value":66927000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":68000,"bid2_price":180,"bid2_vol":5000,"bid3_price":150,"bid3_vol":5400,"ask1_price":200,"ask1_vol":167900,"ask2_price":210,"ask2_vol":5000,"ask3_price":250,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.801223+00:00"},{"ticker":"CII","ref_price":12800,"ceiling":13650,"floor":11950,"high_price":13200,"low_price":12850,"match_price":12950,"match_vol":500,"avg_price":13034.457,"total_volume":9139400,"total_value":119127115000,"foreign_buy_vol":145800,"foreign_sell_vol":448100,"bid1_price":12950,"bid1_vol":151900,"bid2_price":12900,"bid2_vol":74800,"bid3_price":12850,"bid3_vol":114600,"ask1_price":13000,"ask1_vol":280300,"ask2_price":13050,"ask2_vol":83700,"ask3_price":13100,"ask3_vol":279500,"updated_at":"2026-10-19T07:45:13.598596+00:00"},{"ticker":"BID","ref_price":33950,"ceiling":36300,"floor":31600,"high_price":34400,"low_price":33500,"match_price":33650,"match_vol":100,"avg_price":33810.052,"total_volume":3311300,"total_value":111955225000,"foreign_buy_vol":159124,"foreign_sell_vol":1284467,"bid1_price":33650,"bid1_vol":1800,"bid2_price":33600,"bid2_vol":135100,"bid3_price":33550,"bid3_vol":106500,"ask1_price":33700,"ask1_vol":300,"ask2_price":33750,"ask2_vol":9600,"ask3_price":33800,"ask3_vol":19700,"updated_at":"2026-10-19T07:46:03.012174+00:00"},{"ticker":"PLX","ref_price":35050,"ceiling":37500,"floor":32600,"high_price":35600,"low_price":35100,"match_price":35150,"match_vol":1400,"avg_price":35283.294,"total_volume":1968200,"total_value":69444580000,"foreign_buy_vol":96200,"foreign_sell_vol":472000,"bid1_price":35150,"bid1_vol":3800,"bid2_price":35100,"bid2_vol":46200,"bid3_price":35050,"bid3_vol":49900,"ask1_price":35200,"ask1_vol":23200,"ask2_price":35250,"ask2_vol":11200,"ask3_price":35300,"ask3_vol":12700,"updated_at":"2026-10-19T07:46:20.819991+00:00"},{"ticker":"PVT","ref_price":23650,"ceiling":25300,"floor":22000,"high_price":24200,"low_price":23500,"match_price":24100,"match_vol":500,"avg_price":23934.939,"total_volume":3236800,"total_value":77472610000,"foreign_buy_vol":420400,"foreign_sell_vol":759980,"bid1_price":24050,"bid1_vol":5500,"bid2_price":24000,"bid2_vol":66800,"bid3_price":23950,"bid3_vol":20200,"ask1_price":24100,"ask1_vol":16600,"ask2_price":24150,"ask2_vol":64500,"ask3_price":24200,"ask3_vol":54800,"updated_at":"2026-10-19T07:46:20.823789+00:00"},{"ticker":"NVL","ref_price":10650,"ceiling":11350,"floor":9910,"high_price":11150,"low_price":10750,"match_price":10750,"match_vol":2900,"avg_price":10938.949,"total_volume":27569200,"total_value":301578070000,"foreign_buy_vol":1177300,"foreign_sell_vol":1536200,"bid1_price":10750,"bid1_vol":530100,"bid2_price":10700,"bid2_vol":992200,"bid3_price":10650,"bid3_vol":588400,"ask1_price":10800,"ask1_vol":47800,"ask2_price":10850,"ask2_vol":125400,"ask3_price":10900,"ask3_vol":283300,"updated_at":"2026-10-19T07:46:20.823838+00:00"},{"ticker":"BCM","ref_price":38550,"ceiling":41200,"floor":35900,"high_price":40500,"low_price":38900,"match_price":39200,"match_vol":200,"avg_price":39579.812,"total_volume":578300,"total_value":22889005000,"foreign_buy_vol":47100,"foreign_sell_vol":55100,"bid1_price":39150,"bid1_vol":1000,"bid2_price":39050,"bid2_vol":3100,"bid3_price":39000,"bid3_vol":900,"ask1_price":39200,"ask1_vol":3700,"ask2_price":39250,"ask2_vol":12000,"ask3_price":39300,"ask3_vol":9700,"updated_at":"2026-10-19T07:45:13.602219+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":"V68","ref_price":30300,"ceiling":34800,"floor":25800,"high_price":29800,"low_price":25900,"match_price":29000,"match_vol":100,"avg_price":27720,"total_volume":500,"total_value":13860000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":25900,"bid1_vol":400,"bid2_price":25800,"bid2_vol":1300,"bid3_price":null,"bid3_vol":0,"ask1_price":29100,"ask1_vol":100,"ask2_price":29300,"ask2_vol":200,"ask3_price":29700,"ask3_vol":100,"updated_at":"2026-10-19T07:59:58.383743+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":"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":"2026-10-16T08:00:15.52565+00:00"},{"ticker":"BSR","ref_price":28350,"ceiling":30300,"floor":26400,"high_price":29200,"low_price":28550,"match_price":28850,"match_vol":1100,"avg_price":28839.575,"total_volume":4928000,"total_value":142121425000,"foreign_buy_vol":249450,"foreign_sell_vol":163700,"bid1_price":28850,"bid1_vol":12600,"bid2_price":28800,"bid2_vol":82900,"bid3_price":28750,"bid3_vol":110500,"ask1_price":28900,"ask1_vol":42100,"ask2_price":28950,"ask2_vol":67000,"ask3_price":29000,"ask3_vol":82500,"updated_at":"2026-10-19T07:46:03.010032+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":"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":"SHB","ref_price":10650,"ceiling":11350,"floor":9910,"high_price":10800,"low_price":10500,"match_price":10550,"match_vol":2000,"avg_price":10600.139,"total_volume":30203300,"total_value":320159170000,"foreign_buy_vol":1106177,"foreign_sell_vol":4620236,"bid1_price":10550,"bid1_vol":314900,"bid2_price":10500,"bid2_vol":2495000,"bid3_price":10450,"bid3_vol":1420000,"ask1_price":10600,"ask1_vol":929500,"ask2_price":10650,"ask2_vol":2516100,"ask3_price":10700,"ask3_vol":2285800,"updated_at":"2026-10-19T07:46:24.22935+00:00"},{"ticker":"VCB","ref_price":56900,"ceiling":60800,"floor":53000,"high_price":57300,"low_price":56100,"match_price":56200,"match_vol":1000,"avg_price":56551.035,"total_volume":3908100,"total_value":221007100000,"foreign_buy_vol":122966,"foreign_sell_vol":1956541,"bid1_price":56200,"bid1_vol":43300,"bid2_price":56100,"bid2_vol":213900,"bid3_price":56000,"bid3_vol":312200,"ask1_price":56300,"ask1_vol":16300,"ask2_price":56400,"ask2_vol":2500,"ask3_price":56500,"ask3_vol":23000,"updated_at":"2026-10-19T07:46:27.590997+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":"VND","ref_price":13250,"ceiling":14150,"floor":12350,"high_price":13800,"low_price":13350,"match_price":13500,"match_vol":4000,"avg_price":13587.597,"total_volume":17068500,"total_value":231919895000,"foreign_buy_vol":722200,"foreign_sell_vol":3416105,"bid1_price":13500,"bid1_vol":178400,"bid2_price":13450,"bid2_vol":316400,"bid3_price":13400,"bid3_vol":525400,"ask1_price":13550,"ask1_vol":131100,"ask2_price":13600,"ask2_vol":258800,"ask3_price":13650,"ask3_vol":472900,"updated_at":"2026-10-19T07:46:30.959867+00:00"},{"ticker":"VPB","ref_price":24500,"ceiling":26200,"floor":22800,"high_price":24800,"low_price":23150,"match_price":24000,"match_vol":100,"avg_price":23854.683,"total_volume":30766500,"total_value":733925100000,"foreign_buy_vol":2329247,"foreign_sell_vol":2600100,"bid1_price":23950,"bid1_vol":245100,"bid2_price":23900,"bid2_vol":213300,"bid3_price":23850,"bid3_vol":91200,"ask1_price":24000,"ask1_vol":155500,"ask2_price":24050,"ask2_vol":45900,"ask3_price":24100,"ask3_vol":155000,"updated_at":"2026-10-19T07:46:30.959925+00:00"},{"ticker":"FPT","ref_price":58200,"ceiling":62200,"floor":54200,"high_price":58600,"low_price":57100,"match_price":57100,"match_vol":400,"avg_price":57641.095,"total_volume":4190500,"total_value":241545010000,"foreign_buy_vol":541983,"foreign_sell_vol":1267735,"bid1_price":57100,"bid1_vol":74200,"bid2_price":57000,"bid2_vol":305300,"bid3_price":56900,"bid3_vol":114700,"ask1_price":57200,"ask1_vol":19500,"ask2_price":57300,"ask2_vol":1800,"ask3_price":57400,"ask3_vol":25300,"updated_at":"2026-10-19T07:46:10.617949+00:00"},{"ticker":"PVP","ref_price":22400,"ceiling":23950,"floor":20850,"high_price":22900,"low_price":22250,"match_price":22700,"match_vol":800,"avg_price":22571.295,"total_volume":780000,"total_value":17605610000,"foreign_buy_vol":74900,"foreign_sell_vol":231100,"bid1_price":22650,"bid1_vol":13300,"bid2_price":22600,"bid2_vol":12300,"bid3_price":22550,"bid3_vol":20100,"ask1_price":22700,"ask1_vol":200,"ask2_price":22750,"ask2_vol":1500,"ask3_price":22800,"ask3_vol":4400,"updated_at":"2026-10-19T07:46:20.822707+00:00"},{"ticker":"V100F2Q","ref_price":1749.3,"ceiling":1871.7,"floor":1626.9,"high_price":1763.5,"low_price":1744.5,"match_price":1744.5,"match_vol":0,"avg_price":175343308.2706767,"total_volume":133,"total_value":23320660000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1732,"bid1_vol":1,"bid2_price":1731.8,"bid2_vol":1,"bid3_price":1725.5,"bid3_vol":1,"ask1_price":1764.8,"ask1_vol":1,"ask2_price":1765,"ask2_vol":1,"ask3_price":1765.9,"ask3_vol":1,"updated_at":"2026-10-19T07:44:42.883744+00:00"},{"ticker":"V100F2M","ref_price":1753.6,"ceiling":1876.3,"floor":1630.9,"high_price":1761.5,"low_price":1756,"match_price":1756,"match_vol":0,"avg_price":175980000,"total_volume":7,"total_value":1231860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1737.5,"bid1_vol":1,"bid2_price":1736.3,"bid2_vol":1,"bid3_price":1736.2,"bid3_vol":4,"ask1_price":1754.2,"ask1_vol":1,"ask2_price":1762,"ask2_vol":1,"ask3_price":1764,"ask3_vol":1,"updated_at":"2026-10-19T07:44:46.255966+00:00"},{"ticker":"TPB","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":12150,"low_price":11900,"match_price":11950,"match_vol":300,"avg_price":12024.208,"total_volume":8159400,"total_value":98110325000,"foreign_buy_vol":54100,"foreign_sell_vol":647100,"bid1_price":11950,"bid1_vol":14000,"bid2_price":11900,"bid2_vol":234900,"bid3_price":11850,"bid3_vol":429900,"ask1_price":12000,"ask1_vol":262600,"ask2_price":12050,"ask2_vol":214400,"ask3_price":12100,"ask3_vol":313800,"updated_at":"2026-10-19T07:45:28.516916+00:00"},{"ticker":"41I1GB000","ref_price":1855.1,"ceiling":1984.9,"floor":1725.3,"high_price":1870,"low_price":1841,"match_price":1841,"match_vol":1,"avg_price":185659490.72650886,"total_volume":175662,"total_value":32613317460000,"foreign_buy_vol":6518,"foreign_sell_vol":7585,"bid1_price":1841,"bid1_vol":9,"bid2_price":1840.9,"bid2_vol":2,"bid3_price":1840.8,"bid3_vol":2,"ask1_price":1841.5,"ask1_vol":5,"ask2_price":1842,"ask2_vol":2,"ask3_price":1842.5,"ask3_vol":150,"updated_at":"2026-10-19T07:45:35.757468+00:00"},{"ticker":"PNJ","ref_price":18800,"ceiling":20100,"floor":17500,"high_price":19250,"low_price":18350,"match_price":18500,"match_vol":2000,"avg_price":18620.179,"total_volume":6287100,"total_value":117066930000,"foreign_buy_vol":739970,"foreign_sell_vol":2050250,"bid1_price":18500,"bid1_vol":84900,"bid2_price":18450,"bid2_vol":73100,"bid3_price":18400,"bid3_vol":130300,"ask1_price":18550,"ask1_vol":7900,"ask2_price":18600,"ask2_vol":62100,"ask3_price":18650,"ask3_vol":87100,"updated_at":"2026-10-19T07:46:20.823677+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":"TLG","ref_price":54900,"ceiling":58700,"floor":51100,"high_price":55800,"low_price":54700,"match_price":55700,"match_vol":500,"avg_price":55351.019,"total_volume":230700,"total_value":12769480000,"foreign_buy_vol":39300,"foreign_sell_vol":37000,"bid1_price":55600,"bid1_vol":400,"bid2_price":55500,"bid2_vol":1000,"bid3_price":55400,"bid3_vol":1500,"ask1_price":55700,"ask1_vol":200,"ask2_price":55800,"ask2_vol":10600,"ask3_price":55900,"ask3_vol":7600,"updated_at":"2026-10-19T07:46:27.596526+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":"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":"NVB","ref_price":13800,"ceiling":15100,"floor":12500,"high_price":14000,"low_price":13000,"match_price":13300,"match_vol":500,"avg_price":13287.540453074434,"total_volume":2163000,"total_value":28740950000,"foreign_buy_vol":254500,"foreign_sell_vol":135100,"bid1_price":13300,"bid1_vol":15700,"bid2_price":13200,"bid2_vol":18900,"bid3_price":13100,"bid3_vol":33700,"ask1_price":13400,"ask1_vol":56100,"ask2_price":13500,"ask2_vol":46100,"ask3_price":13600,"ask3_vol":49700,"updated_at":"2026-10-19T07:45:35.760074+00:00"},{"ticker":"CVPB2624","ref_price":1440,"ceiling":2150,"floor":730,"high_price":1390,"low_price":790,"match_price":1390,"match_vol":100,"avg_price":1131.831,"total_volume":7100,"total_value":8036000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1370,"bid1_vol":168000,"bid2_price":750,"bid2_vol":100,"bid3_price":740,"bid3_vol":36000,"ask1_price":1390,"ask1_vol":167900,"ask2_price":2150,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760696+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":"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":"2026-10-16T08:00:15.525568+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":"ACC","ref_price":3940,"ceiling":4210,"floor":3670,"high_price":4050,"low_price":3670,"match_price":3770,"match_vol":500,"avg_price":3836.914,"total_volume":177600,"total_value":681436000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3760,"bid1_vol":3500,"bid2_price":3750,"bid2_vol":8800,"bid3_price":3740,"bid3_vol":2400,"ask1_price":3770,"ask1_vol":3300,"ask2_price":3780,"ask2_vol":11400,"ask3_price":3790,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:13.612645+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":"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":"2026-10-19T08:00:08.921971+00:00"},{"ticker":"PCG","ref_price":4800,"ceiling":5500,"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":"2026-10-19T02:01:05.614715+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":"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":"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":"2026-10-16T04:30:00.50327+00:00"},{"ticker":"CTCB2621","ref_price":1680,"ceiling":2830,"floor":530,"high_price":1820,"low_price":1580,"match_price":1660,"match_vol":100,"avg_price":1755.433,"total_volume":489400,"total_value":859109000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1660,"bid1_vol":100,"bid2_price":1490,"bid2_vol":104900,"bid3_price":1470,"bid3_vol":116800,"ask1_price":1670,"ask1_vol":139900,"ask2_price":1690,"ask2_vol":99200,"ask3_price":1700,"ask3_vol":233200,"updated_at":"2026-10-19T07:45:35.767349+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":"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":"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":"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":"HFX","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.524361+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":"HSG","ref_price":10400,"ceiling":11100,"floor":9680,"high_price":10500,"low_price":10350,"match_price":10450,"match_vol":200,"avg_price":10440.051,"total_volume":2444500,"total_value":25520705000,"foreign_buy_vol":81900,"foreign_sell_vol":194954,"bid1_price":10400,"bid1_vol":29100,"bid2_price":10350,"bid2_vol":159500,"bid3_price":10300,"bid3_vol":105600,"ask1_price":10450,"ask1_vol":150700,"ask2_price":10500,"ask2_vol":174800,"ask3_price":10550,"ask3_vol":158900,"updated_at":"2026-10-19T07:46:14.10836+00:00"},{"ticker":"PVH","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":"2026-10-16T08:00:15.520288+00:00"},{"ticker":"KDH","ref_price":14150,"ceiling":15100,"floor":13200,"high_price":14400,"low_price":14050,"match_price":14150,"match_vol":5000,"avg_price":14212.242,"total_volume":3073100,"total_value":43675640000,"foreign_buy_vol":58400,"foreign_sell_vol":486100,"bid1_price":14150,"bid1_vol":109700,"bid2_price":14100,"bid2_vol":71300,"bid3_price":14050,"bid3_vol":107400,"ask1_price":14200,"ask1_vol":91500,"ask2_price":14250,"ask2_vol":61600,"ask3_price":14300,"ask3_vol":74500,"updated_at":"2026-10-19T07:46:17.480695+00:00"},{"ticker":"LPS","ref_price":17250,"ceiling":18450,"floor":16050,"high_price":17750,"low_price":17150,"match_price":17250,"match_vol":300,"avg_price":17391.057,"total_volume":258300,"total_value":4492110000,"foreign_buy_vol":23100,"foreign_sell_vol":18500,"bid1_price":17250,"bid1_vol":10000,"bid2_price":17200,"bid2_vol":10000,"bid3_price":17150,"bid3_vol":12500,"ask1_price":17300,"ask1_vol":300,"ask2_price":17350,"ask2_vol":500,"ask3_price":17400,"ask3_vol":1800,"updated_at":"2026-10-19T07:46:17.481769+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":"HPB","ref_price":18800,"ceiling":21600,"floor":16000,"high_price":18800,"low_price":18500,"match_price":18500,"match_vol":500,"avg_price":18527.272727272728,"total_volume":1100,"total_value":20380000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18500,"bid1_vol":500,"bid2_price":17100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":21000,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:49:13.703263+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":"CMBB2622","ref_price":390,"ceiling":840,"floor":10,"high_price":380,"low_price":360,"match_price":360,"match_vol":500,"avg_price":379.401,"total_volume":16700,"total_value":6336000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":360,"bid1_vol":68000,"bid2_price":300,"bid2_vol":2500,"bid3_price":260,"bid3_vol":3000,"ask1_price":370,"ask1_vol":168000,"ask2_price":390,"ask2_vol":4000,"ask3_price":470,"ask3_vol":7000,"updated_at":"2026-10-19T07:45:35.76815+00:00"},{"ticker":"CVHM2620","ref_price":580,"ceiling":1000,"floor":160,"high_price":620,"low_price":560,"match_price":580,"match_vol":100,"avg_price":595.196,"total_volume":58700,"total_value":34938000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":560,"bid1_vol":7300,"bid2_price":550,"bid2_vol":14100,"bid3_price":540,"bid3_vol":39000,"ask1_price":580,"ask1_vol":1000,"ask2_price":590,"ask2_vol":1000,"ask3_price":600,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.771188+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":"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":"PMJ","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":13000,"low_price":13000,"match_price":13000,"match_vol":100,"avg_price":13000,"total_volume":2500,"total_value":32500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":100,"bid2_price":11600,"bid2_vol":100,"bid3_price":11500,"bid3_vol":3000,"ask1_price":14000,"ask1_vol":2000,"ask2_price":14500,"ask2_vol":1000,"ask3_price":14800,"ask3_vol":400,"updated_at":"2026-10-19T08:00:05.383015+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":"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":"2026-10-19T02:01:05.620458+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":"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":"CT3","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":"2026-10-19T02:01:05.622475+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":"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":null,"low_price":null,"match_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":"2026-10-19T08:00:08.927431+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":"2026-10-19T08:00:08.93271+00:00"},{"ticker":"THM","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":"2026-10-19T08:00:08.93378+00:00"},{"ticker":"UCT","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":"2026-10-19T08:00:08.9376+00:00"},{"ticker":"BBH","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.939974+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":"L45","ref_price":1600,"ceiling":1800,"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":"2026-10-19T02:01:05.619835+00:00"},{"ticker":"G20","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":"2026-10-19T02:01:05.630068+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":"L62","ref_price":1600,"ceiling":1800,"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":"2026-10-16T08:00:15.516835+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":"HQC","ref_price":2000,"ceiling":2140,"floor":1860,"high_price":2050,"low_price":1970,"match_price":1980,"match_vol":1300,"avg_price":2016.405,"total_volume":1583800,"total_value":3193583000,"foreign_buy_vol":0,"foreign_sell_vol":395800,"bid1_price":1980,"bid1_vol":49600,"bid2_price":1970,"bid2_vol":133400,"bid3_price":1960,"bid3_vol":141100,"ask1_price":1990,"ask1_vol":1500,"ask2_price":2000,"ask2_vol":58300,"ask3_price":2010,"ask3_vol":39400,"updated_at":"2026-10-19T07:46:14.104393+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":"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":"VGC","ref_price":43350,"ceiling":46350,"floor":40350,"high_price":44250,"low_price":43150,"match_price":44250,"match_vol":700,"avg_price":43881.012,"total_volume":291500,"total_value":12791315000,"foreign_buy_vol":12700,"foreign_sell_vol":20800,"bid1_price":44250,"bid1_vol":5800,"bid2_price":44200,"bid2_vol":6200,"bid3_price":44150,"bid3_vol":100,"ask1_price":44300,"ask1_vol":400,"ask2_price":44350,"ask2_vol":100,"ask3_price":44400,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:28.514806+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":"HAG","ref_price":14400,"ceiling":15400,"floor":13400,"high_price":14500,"low_price":14250,"match_price":14400,"match_vol":6100,"avg_price":14372.256,"total_volume":2289500,"total_value":32905280000,"foreign_buy_vol":105300,"foreign_sell_vol":137300,"bid1_price":14300,"bid1_vol":1700,"bid2_price":14250,"bid2_vol":153400,"bid3_price":14200,"bid3_vol":206400,"ask1_price":14400,"ask1_vol":1200,"ask2_price":14450,"ask2_vol":90300,"ask3_price":14500,"ask3_vol":273500,"updated_at":"2026-10-19T07:46:10.626893+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":"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":"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":12000,"ceiling":12800,"floor":11200,"high_price":12050,"low_price":11850,"match_price":11850,"match_vol":2000,"avg_price":11925.501,"total_volume":159600,"total_value":1903310000,"foreign_buy_vol":10300,"foreign_sell_vol":9400,"bid1_price":11850,"bid1_vol":7800,"bid2_price":11800,"bid2_vol":61100,"bid3_price":11750,"bid3_vol":10900,"ask1_price":11900,"ask1_vol":16000,"ask2_price":11950,"ask2_vol":13500,"ask3_price":12000,"ask3_vol":23200,"updated_at":"2026-10-19T07:45:20.979024+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":"2026-10-16T08:00:15.520126+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":"CVPB2625","ref_price":1620,"ceiling":2330,"floor":910,"high_price":1710,"low_price":1210,"match_price":1500,"match_vol":27100,"avg_price":1478.724,"total_volume":467900,"total_value":691895000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1520,"bid1_vol":168000,"bid2_price":1300,"bid2_vol":5000,"bid3_price":920,"bid3_vol":2200,"ask1_price":1540,"ask1_vol":168000,"ask2_price":1790,"ask2_vol":100,"ask3_price":2090,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:35.760716+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":"PTH","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":"2026-10-16T08:00:15.524837+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":"NT2","ref_price":23300,"ceiling":24900,"floor":21700,"high_price":23500,"low_price":23000,"match_price":23350,"match_vol":700,"avg_price":23293.203,"total_volume":1124700,"total_value":26197865000,"foreign_buy_vol":517500,"foreign_sell_vol":402200,"bid1_price":23300,"bid1_vol":3700,"bid2_price":23250,"bid2_vol":6200,"bid3_price":23200,"bid3_vol":9300,"ask1_price":23350,"ask1_vol":4600,"ask2_price":23400,"ask2_vol":41000,"ask3_price":23450,"ask3_vol":41700,"updated_at":"2026-10-19T07:46:20.823766+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":"2026-10-19T02:01:05.625113+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":"2026-10-16T08:00:15.525265+00:00"},{"ticker":"HNG","ref_price":5700,"ceiling":6500,"floor":4900,"high_price":5800,"low_price":5700,"match_price":5800,"match_vol":100,"avg_price":5782.412914188615,"total_volume":353100,"total_value":2041770000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":5700,"bid1_vol":1419500,"bid2_price":5600,"bid2_vol":1091700,"bid3_price":5500,"bid3_vol":1054300,"ask1_price":5800,"ask1_vol":396000,"ask2_price":5900,"ask2_vol":815800,"ask3_price":6000,"ask3_vol":771800,"updated_at":"2026-10-19T08:00:01.694715+00:00"},{"ticker":"VTP","ref_price":46700,"ceiling":49950,"floor":43450,"high_price":47350,"low_price":46200,"match_price":46300,"match_vol":1500,"avg_price":46602.604,"total_volume":355200,"total_value":16553245000,"foreign_buy_vol":2400,"foreign_sell_vol":30300,"bid1_price":46300,"bid1_vol":1300,"bid2_price":46250,"bid2_vol":6200,"bid3_price":46200,"bid3_vol":13200,"ask1_price":46350,"ask1_vol":300,"ask2_price":46400,"ask2_vol":42400,"ask3_price":46450,"ask3_vol":500,"updated_at":"2026-10-19T07:45:35.761068+00:00"},{"ticker":"FGL","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":"2026-10-19T08:00:08.941527+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":"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":null,"low_price":null,"match_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":"2026-10-16T08:00:15.512537+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":"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":"2026-10-16T08:00:15.521905+00:00"},{"ticker":"CACB2614","ref_price":330,"ceiling":1730,"floor":10,"high_price":310,"low_price":250,"match_price":260,"match_vol":100,"avg_price":262.028,"total_volume":142000,"total_value":37208000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":2800,"bid2_price":240,"bid2_vol":1000,"bid3_price":230,"bid3_vol":10000,"ask1_price":260,"ask1_vol":9900,"ask2_price":300,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.759971+00:00"},{"ticker":"CVHM2617","ref_price":1130,"ceiling":1560,"floor":700,"high_price":1140,"low_price":1140,"match_price":1140,"match_vol":300,"avg_price":1140,"total_volume":300,"total_value":342000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1130,"bid1_vol":50300,"bid2_price":1120,"bid2_vol":138600,"bid3_price":null,"bid3_vol":0,"ask1_price":1160,"ask1_vol":128300,"ask2_price":1170,"ask2_vol":138700,"ask3_price":1500,"ask3_vol":2800,"updated_at":"2026-10-19T07:45:35.766914+00:00"},{"ticker":"CTCB2613","ref_price":1760,"ceiling":2520,"floor":1000,"high_price":1850,"low_price":1700,"match_price":1750,"match_vol":1000,"avg_price":1788.92,"total_volume":104600,"total_value":187121000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1720,"bid1_vol":500,"bid2_price":1680,"bid2_vol":5500,"bid3_price":1650,"bid3_vol":1000,"ask1_price":1750,"ask1_vol":10000,"ask2_price":1800,"ask2_vol":8700,"ask3_price":1890,"ask3_vol":11100,"updated_at":"2026-10-19T07:45:35.770165+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":"HHP","ref_price":17250,"ceiling":18450,"floor":16050,"high_price":17350,"low_price":16900,"match_price":17000,"match_vol":2300,"avg_price":17128.117,"total_volume":1203900,"total_value":20620540000,"foreign_buy_vol":0,"foreign_sell_vol":57846,"bid1_price":16950,"bid1_vol":4700,"bid2_price":16900,"bid2_vol":2500,"bid3_price":16800,"bid3_vol":5200,"ask1_price":17000,"ask1_vol":5700,"ask2_price":17150,"ask2_vol":200,"ask3_price":17200,"ask3_vol":23600,"updated_at":"2026-10-19T07:46:14.099781+00:00"},{"ticker":"SBT","ref_price":22650,"ceiling":24200,"floor":21100,"high_price":22700,"low_price":22400,"match_price":22500,"match_vol":2000,"avg_price":22551.557,"total_volume":1114600,"total_value":25135965000,"foreign_buy_vol":14000,"foreign_sell_vol":195600,"bid1_price":22450,"bid1_vol":8200,"bid2_price":22400,"bid2_vol":8800,"bid3_price":22350,"bid3_vol":12800,"ask1_price":22500,"ask1_vol":25400,"ask2_price":22550,"ask2_vol":17200,"ask3_price":22600,"ask3_vol":55400,"updated_at":"2026-10-19T07:46:24.239845+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":"2026-10-19T08:00:08.933108+00:00"},{"ticker":"CRC","ref_price":5000,"ceiling":5350,"floor":4650,"high_price":5000,"low_price":4950,"match_price":5000,"match_vol":300,"avg_price":4979.038,"total_volume":363700,"total_value":1810876000,"foreign_buy_vol":0,"foreign_sell_vol":2100,"bid1_price":4970,"bid1_vol":800,"bid2_price":4950,"bid2_vol":10300,"bid3_price":4940,"bid3_vol":1100,"ask1_price":5000,"ask1_vol":64600,"ask2_price":5010,"ask2_vol":1000,"ask3_price":5020,"ask3_vol":13200,"updated_at":"2026-10-19T07:45:13.606312+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":"2026-10-16T08:00:15.520267+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":"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":"2026-10-16T08:00:15.524241+00:00"},{"ticker":"CMWG2624","ref_price":820,"ceiling":1850,"floor":10,"high_price":950,"low_price":940,"match_price":950,"match_vol":100,"avg_price":945,"total_volume":200,"total_value":189000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":920,"bid1_vol":168000,"bid2_price":700,"bid2_vol":5000,"bid3_price":440,"bid3_vol":12000,"ask1_price":940,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.771299+00:00"},{"ticker":"CACB2622","ref_price":810,"ceiling":1510,"floor":110,"high_price":820,"low_price":720,"match_price":740,"match_vol":100,"avg_price":763.256,"total_volume":34700,"total_value":26485000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":710,"bid1_vol":600,"bid2_price":620,"bid2_vol":115200,"bid3_price":610,"bid3_vol":177000,"ask1_price":740,"ask1_vol":100,"ask2_price":750,"ask2_vol":121000,"ask3_price":760,"ask3_vol":109700,"updated_at":"2026-10-19T07:45:35.771564+00:00"},{"ticker":"CVIC2613","ref_price":2830,"ceiling":4330,"floor":1330,"high_price":2950,"low_price":2580,"match_price":2580,"match_vol":7700,"avg_price":2770.845,"total_volume":68600,"total_value":190080000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2580,"bid1_vol":112100,"bid2_price":2570,"bid2_vol":115000,"bid3_price":2560,"bid3_vol":109800,"ask1_price":2640,"ask1_vol":2000,"ask2_price":2690,"ask2_vol":300,"ask3_price":2700,"ask3_vol":98100,"updated_at":"2026-10-19T07:45:35.758328+00:00"},{"ticker":"GAS","ref_price":76100,"ceiling":81400,"floor":70800,"high_price":77400,"low_price":76200,"match_price":76700,"match_vol":100,"avg_price":76718.368,"total_volume":535700,"total_value":41098030000,"foreign_buy_vol":79101,"foreign_sell_vol":116400,"bid1_price":76700,"bid1_vol":21500,"bid2_price":76600,"bid2_vol":2700,"bid3_price":76500,"bid3_vol":3800,"ask1_price":76900,"ask1_vol":500,"ask2_price":77000,"ask2_vol":5600,"ask3_price":77100,"ask3_vol":2500,"updated_at":"2026-10-19T07:46:10.62024+00:00"},{"ticker":"LPB","ref_price":38000,"ceiling":40650,"floor":35350,"high_price":38800,"low_price":38000,"match_price":38450,"match_vol":300,"avg_price":38374.484,"total_volume":1332900,"total_value":51149350000,"foreign_buy_vol":182850,"foreign_sell_vol":521100,"bid1_price":38400,"bid1_vol":10000,"bid2_price":38350,"bid2_vol":10000,"bid3_price":38300,"bid3_vol":10000,"ask1_price":38450,"ask1_vol":11300,"ask2_price":38500,"ask2_vol":304200,"ask3_price":38550,"ask3_vol":13100,"updated_at":"2026-10-19T07:46:17.475222+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":"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":"EVF","ref_price":11600,"ceiling":12400,"floor":10800,"high_price":11700,"low_price":11450,"match_price":11500,"match_vol":500,"avg_price":11554.217,"total_volume":953300,"total_value":11014635000,"foreign_buy_vol":15200,"foreign_sell_vol":73700,"bid1_price":11500,"bid1_vol":50400,"bid2_price":11450,"bid2_vol":151800,"bid3_price":11400,"bid3_vol":87300,"ask1_price":11550,"ask1_vol":10900,"ask2_price":11600,"ask2_vol":124600,"ask3_price":11650,"ask3_vol":65200,"updated_at":"2026-10-19T07:46:10.6228+00:00"},{"ticker":"CVPB2626","ref_price":1510,"ceiling":2580,"floor":440,"high_price":1680,"low_price":950,"match_price":1280,"match_vol":100,"avg_price":1249.244,"total_volume":373000,"total_value":465968000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1160,"bid1_vol":164200,"bid2_price":1130,"bid2_vol":229800,"bid3_price":1110,"bid3_vol":222900,"ask1_price":1290,"ask1_vol":108300,"ask2_price":1310,"ask2_vol":110300,"ask3_price":1330,"ask3_vol":122100,"updated_at":"2026-10-19T07:45:35.762488+00:00"},{"ticker":"KTC","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":"2026-10-19T08:00:08.941548+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":"2026-10-19T02:01:09.741946+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":"HHS","ref_price":9000,"ceiling":9630,"floor":8370,"high_price":9110,"low_price":8870,"match_price":8980,"match_vol":1500,"avg_price":8990.758,"total_volume":1992900,"total_value":17917682000,"foreign_buy_vol":0,"foreign_sell_vol":105000,"bid1_price":8980,"bid1_vol":130400,"bid2_price":8920,"bid2_vol":1200,"bid3_price":8910,"bid3_vol":500,"ask1_price":8990,"ask1_vol":300,"ask2_price":9000,"ask2_vol":4900,"ask3_price":9010,"ask3_vol":2000,"updated_at":"2026-10-19T07:46:14.108884+00:00"},{"ticker":"CTCB2619","ref_price":980,"ceiling":1740,"floor":220,"high_price":1060,"low_price":910,"match_price":970,"match_vol":5000,"avg_price":964.029,"total_volume":2754100,"total_value":2655032000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":960,"bid1_vol":168000,"bid2_price":930,"bid2_vol":4000,"bid3_price":910,"bid3_vol":45500,"ask1_price":970,"ask1_vol":192100,"ask2_price":1040,"ask2_vol":4800,"ask3_price":1050,"ask3_vol":46700,"updated_at":"2026-10-19T07:45:35.766947+00:00"},{"ticker":"CVIC2604","ref_price":1000,"ceiling":1750,"floor":250,"high_price":1040,"low_price":920,"match_price":950,"match_vol":1000,"avg_price":992.816,"total_volume":125700,"total_value":124797000,"foreign_buy_vol":33900,"foreign_sell_vol":91800,"bid1_price":940,"bid1_vol":1000,"bid2_price":260,"bid2_vol":7000,"bid3_price":null,"bid3_vol":0,"ask1_price":950,"ask1_vol":124100,"ask2_price":1140,"ask2_vol":700,"ask3_price":1500,"ask3_vol":6900,"updated_at":"2026-10-19T07:45:35.767216+00:00"},{"ticker":"CVNM2619","ref_price":510,"ceiling":1170,"floor":10,"high_price":550,"low_price":500,"match_price":500,"match_vol":100,"avg_price":518.232,"total_volume":36200,"total_value":18760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":156800,"bid2_price":490,"bid2_vol":156900,"bid3_price":350,"bid3_vol":12300,"ask1_price":510,"ask1_vol":156900,"ask2_price":520,"ask2_vol":156900,"ask3_price":550,"ask3_vol":4800,"updated_at":"2026-10-19T07:45:35.769021+00:00"},{"ticker":"CHPG2638","ref_price":610,"ceiling":1330,"floor":10,"high_price":640,"low_price":580,"match_price":580,"match_vol":10000,"avg_price":612.62,"total_volume":1370900,"total_value":839841000,"foreign_buy_vol":24200,"foreign_sell_vol":5000,"bid1_price":580,"bid1_vol":26500,"bid2_price":570,"bid2_vol":220000,"bid3_price":560,"bid3_vol":220900,"ask1_price":590,"ask1_vol":15700,"ask2_price":600,"ask2_vol":75800,"ask3_price":610,"ask3_vol":200900,"updated_at":"2026-10-19T07:45:35.769254+00:00"},{"ticker":"CVIB2608","ref_price":420,"ceiling":680,"floor":160,"high_price":430,"low_price":410,"match_price":410,"match_vol":17000,"avg_price":421.35,"total_volume":392600,"total_value":165422000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":400,"bid1_vol":160100,"bid2_price":390,"bid2_vol":102900,"bid3_price":250,"bid3_vol":12000,"ask1_price":410,"ask1_vol":100100,"ask2_price":420,"ask2_vol":158500,"ask3_price":520,"ask3_vol":500,"updated_at":"2026-10-19T07:45:35.770512+00:00"},{"ticker":"CACB2618","ref_price":540,"ceiling":1240,"floor":10,"high_price":500,"low_price":500,"match_price":500,"match_vol":1000,"avg_price":500,"total_volume":4000,"total_value":2000000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":450,"bid1_vol":1000,"bid2_price":200,"bid2_vol":12000,"bid3_price":20,"bid3_vol":1000,"ask1_price":500,"ask1_vol":5000,"ask2_price":1240,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.799955+00:00"},{"ticker":"VNT","ref_price":31300,"ceiling":34400,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-15T08:00:05.143661+00:00"},{"ticker":"APH","ref_price":6990,"ceiling":7470,"floor":6510,"high_price":7060,"low_price":6980,"match_price":6990,"match_vol":200,"avg_price":7005.845,"total_volume":163900,"total_value":1148258000,"foreign_buy_vol":2100,"foreign_sell_vol":800,"bid1_price":6990,"bid1_vol":3300,"bid2_price":6980,"bid2_vol":6700,"bid3_price":6950,"bid3_vol":20100,"ask1_price":7010,"ask1_vol":100,"ask2_price":7020,"ask2_vol":900,"ask3_price":7040,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:13.605333+00:00"},{"ticker":"BVG","ref_price":2800,"ceiling":3200,"floor":2400,"high_price":2900,"low_price":2800,"match_price":2900,"match_vol":200,"avg_price":2872.222222222222,"total_volume":1800,"total_value":5170000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2800,"bid1_vol":1500,"bid2_price":2500,"bid2_vol":100,"bid3_price":2400,"bid3_vol":4600,"ask1_price":2900,"ask1_vol":2100,"ask2_price":3000,"ask2_vol":300,"ask3_price":3100,"ask3_vol":700,"updated_at":"2026-10-19T07:57:32.099947+00:00"},{"ticker":"HNB","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":null,"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":"2026-10-19T08:00:08.920688+00:00"},{"ticker":"VCG","ref_price":15150,"ceiling":16200,"floor":14100,"high_price":15250,"low_price":14650,"match_price":15050,"match_vol":100,"avg_price":14964.38,"total_volume":2218300,"total_value":33195485000,"foreign_buy_vol":215700,"foreign_sell_vol":27700,"bid1_price":15000,"bid1_vol":70400,"bid2_price":14950,"bid2_vol":24800,"bid3_price":14900,"bid3_vol":93800,"ask1_price":15050,"ask1_vol":26300,"ask2_price":15100,"ask2_vol":79800,"ask3_price":15150,"ask3_vol":35100,"updated_at":"2026-10-19T07:46:27.598912+00:00"},{"ticker":"F88","ref_price":54800,"ceiling":63000,"floor":46600,"high_price":57400,"low_price":54200,"match_price":56200,"match_vol":800,"avg_price":56091.586280814576,"total_volume":186600,"total_value":10466690000,"foreign_buy_vol":1600,"foreign_sell_vol":6000,"bid1_price":56100,"bid1_vol":800,"bid2_price":56000,"bid2_vol":31200,"bid3_price":55900,"bid3_vol":16600,"ask1_price":56200,"ask1_vol":2600,"ask2_price":56300,"ask2_vol":7500,"ask3_price":56400,"ask3_vol":9700,"updated_at":"2026-10-19T08:00:01.701981+00:00"},{"ticker":"MZG","ref_price":11800,"ceiling":12600,"floor":11000,"high_price":11800,"low_price":11200,"match_price":11700,"match_vol":4500,"avg_price":11407.681,"total_volume":800000,"total_value":9126145000,"foreign_buy_vol":136000,"foreign_sell_vol":1158200,"bid1_price":11500,"bid1_vol":10000,"bid2_price":11400,"bid2_vol":11400,"bid3_price":11350,"bid3_vol":38000,"ask1_price":11700,"ask1_vol":32000,"ask2_price":11750,"ask2_vol":26800,"ask3_price":11800,"ask3_vol":80600,"updated_at":"2026-10-19T07:49:17.148512+00:00"},{"ticker":"ABS","ref_price":2900,"ceiling":3100,"floor":2700,"high_price":2940,"low_price":2890,"match_price":2900,"match_vol":7900,"avg_price":2918.776,"total_volume":257400,"total_value":751293000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2900,"bid1_vol":11200,"bid2_price":2890,"bid2_vol":18200,"bid3_price":2880,"bid3_vol":700,"ask1_price":2920,"ask1_vol":16100,"ask2_price":2930,"ask2_vol":17300,"ask3_price":2940,"ask3_vol":29200,"updated_at":"2026-10-19T07:45:13.606126+00:00"},{"ticker":"SLS","ref_price":152600,"ceiling":167800,"floor":137400,"high_price":151000,"low_price":142000,"match_price":148800,"match_vol":100,"avg_price":147744.8275862069,"total_volume":2900,"total_value":428460000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":144100,"bid1_vol":400,"bid2_price":143600,"bid2_vol":1000,"bid3_price":143100,"bid3_vol":1700,"ask1_price":148900,"ask1_vol":1000,"ask2_price":149000,"ask2_vol":1000,"ask3_price":150000,"ask3_vol":400,"updated_at":"2026-10-19T07:45:13.62559+00:00"},{"ticker":"VOS","ref_price":11400,"ceiling":12150,"floor":10650,"high_price":11550,"low_price":11350,"match_price":11500,"match_vol":900,"avg_price":11435.567,"total_volume":485700,"total_value":5554255000,"foreign_buy_vol":600,"foreign_sell_vol":62400,"bid1_price":11500,"bid1_vol":7600,"bid2_price":11400,"bid2_vol":18400,"bid3_price":11350,"bid3_vol":35800,"ask1_price":11550,"ask1_vol":41800,"ask2_price":11600,"ask2_vol":28700,"ask3_price":11650,"ask3_vol":17000,"updated_at":"2026-10-19T07:45:32.358645+00:00"},{"ticker":"CVIC2610","ref_price":2940,"ceiling":4440,"floor":1440,"high_price":2910,"low_price":2670,"match_price":2670,"match_vol":100,"avg_price":2813.333,"total_volume":3000,"total_value":8440000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2660,"bid1_vol":68000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2680,"ask1_vol":68000,"ask2_price":4400,"ask2_vol":800,"ask3_price":4440,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.766846+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":"BIG","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":4800,"low_price":4600,"match_price":4600,"match_vol":300,"avg_price":4650.087642418931,"total_volume":228200,"total_value":1061150000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":4600,"bid1_vol":15500,"bid2_price":4500,"bid2_vol":90700,"bid3_price":4400,"bid3_vol":15600,"ask1_price":4700,"ask1_vol":44200,"ask2_price":4800,"ask2_vol":78600,"ask3_price":4900,"ask3_vol":106800,"updated_at":"2026-10-19T07:59:21.172564+00:00"},{"ticker":"CLPB2610","ref_price":790,"ceiling":1450,"floor":130,"high_price":820,"low_price":800,"match_price":800,"match_vol":1700,"avg_price":813.186,"total_volume":22600,"total_value":18378000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":780,"bid1_vol":8100,"bid2_price":770,"bid2_vol":135000,"bid3_price":760,"bid3_vol":145900,"ask1_price":800,"ask1_vol":2700,"ask2_price":810,"ask2_vol":142600,"ask3_price":820,"ask3_vol":195600,"updated_at":"2026-10-19T07:45:35.766147+00:00"},{"ticker":"TCD","ref_price":800,"ceiling":900,"floor":700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.734914+00:00"},{"ticker":"VGI","ref_price":76600,"ceiling":88000,"floor":65200,"high_price":77500,"low_price":76100,"match_price":76300,"match_vol":100,"avg_price":76544.40344403444,"total_volume":81300,"total_value":6223060000,"foreign_buy_vol":0,"foreign_sell_vol":2900,"bid1_price":76300,"bid1_vol":5100,"bid2_price":76200,"bid2_vol":5800,"bid3_price":76100,"bid3_vol":7500,"ask1_price":76400,"ask1_vol":300,"ask2_price":76500,"ask2_vol":2200,"ask3_price":76600,"ask3_vol":3200,"updated_at":"2026-10-19T08:00:01.694829+00:00"},{"ticker":"TCM","ref_price":14700,"ceiling":15700,"floor":13700,"high_price":14800,"low_price":14550,"match_price":14700,"match_vol":1000,"avg_price":14654.566,"total_volume":487300,"total_value":7141170000,"foreign_buy_vol":36600,"foreign_sell_vol":18600,"bid1_price":14650,"bid1_vol":10000,"bid2_price":14600,"bid2_vol":11700,"bid3_price":14550,"bid3_vol":21300,"ask1_price":14700,"ask1_vol":5500,"ask2_price":14750,"ask2_vol":14700,"ask3_price":14800,"ask3_vol":29300,"updated_at":"2026-10-19T07:46:24.238592+00:00"},{"ticker":"CHPG2635","ref_price":460,"ceiling":1180,"floor":10,"high_price":490,"low_price":330,"match_price":340,"match_vol":500,"avg_price":363.694,"total_volume":66600,"total_value":24222000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":340,"bid1_vol":4300,"bid2_price":330,"bid2_vol":300,"bid3_price":260,"bid3_vol":12000,"ask1_price":350,"ask1_vol":217500,"ask2_price":360,"ask2_vol":220700,"ask3_price":370,"ask3_vol":210600,"updated_at":"2026-10-19T07:45:35.769296+00:00"},{"ticker":"CSHB2620","ref_price":410,"ceiling":760,"floor":40,"high_price":420,"low_price":370,"match_price":370,"match_vol":900,"avg_price":375.101,"total_volume":371100,"total_value":139200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":360,"bid1_vol":50200,"bid2_price":350,"bid2_vol":11500,"bid3_price":330,"bid3_vol":200,"ask1_price":370,"ask1_vol":30000,"ask2_price":410,"ask2_vol":54000,"ask3_price":420,"ask3_vol":25000,"updated_at":"2026-10-19T07:45:35.77071+00:00"},{"ticker":"CFPT2627","ref_price":920,"ceiling":1350,"floor":490,"high_price":910,"low_price":870,"match_price":870,"match_vol":4000,"avg_price":886.25,"total_volume":8000,"total_value":7090000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":850,"bid1_vol":82800,"bid2_price":840,"bid2_vol":120200,"bid3_price":830,"bid3_vol":700,"ask1_price":870,"ask1_vol":44100,"ask2_price":880,"ask2_vol":85200,"ask3_price":930,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.802659+00:00"},{"ticker":"CVRE2607","ref_price":670,"ceiling":1070,"floor":270,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":670,"bid1_vol":50000,"bid2_price":660,"bid2_vol":148500,"bid3_price":650,"bid3_vol":57400,"ask1_price":690,"ask1_vol":95400,"ask2_price":700,"ask2_vol":70900,"ask3_price":710,"ask3_vol":50500,"updated_at":"2026-10-19T07:45:35.8051+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":"2026-10-07T02:01:11.014175+00:00"},{"ticker":"PC1","ref_price":18600,"ceiling":19900,"floor":17300,"high_price":18750,"low_price":18500,"match_price":18550,"match_vol":800,"avg_price":18602.397,"total_volume":335800,"total_value":6246685000,"foreign_buy_vol":1000,"foreign_sell_vol":44600,"bid1_price":18550,"bid1_vol":27900,"bid2_price":18500,"bid2_vol":6100,"bid3_price":18450,"bid3_vol":23100,"ask1_price":18600,"ask1_vol":18100,"ask2_price":18650,"ask2_vol":19500,"ask3_price":18700,"ask3_vol":28000,"updated_at":"2026-10-19T07:46:20.821976+00:00"},{"ticker":"CMSN2626","ref_price":890,"ceiling":1380,"floor":400,"high_price":950,"low_price":890,"match_price":930,"match_vol":1900,"avg_price":921.672,"total_volume":657400,"total_value":605907000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":920,"bid1_vol":95400,"bid2_price":900,"bid2_vol":5000,"bid3_price":880,"bid3_vol":10000,"ask1_price":930,"ask1_vol":5000,"ask2_price":940,"ask2_vol":55700,"ask3_price":950,"ask3_vol":8100,"updated_at":"2026-10-19T07:45:35.758602+00:00"},{"ticker":"CVHM2524","ref_price":4300,"ceiling":5390,"floor":3210,"high_price":null,"low_price":null,"match_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":3210,"ask1_vol":300,"ask2_price":3220,"ask2_vol":10000,"ask3_price":4300,"ask3_vol":300,"updated_at":"2026-10-19T07:45:35.767059+00:00"},{"ticker":"NLG","ref_price":21500,"ceiling":23000,"floor":20000,"high_price":21750,"low_price":21400,"match_price":21400,"match_vol":100,"avg_price":21571.313,"total_volume":887500,"total_value":19144540000,"foreign_buy_vol":5000,"foreign_sell_vol":444500,"bid1_price":21400,"bid1_vol":18300,"bid2_price":21350,"bid2_vol":21800,"bid3_price":21300,"bid3_vol":24900,"ask1_price":21500,"ask1_vol":4400,"ask2_price":21550,"ask2_vol":8400,"ask3_price":21600,"ask3_vol":35100,"updated_at":"2026-10-19T07:46:20.82781+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":141000,"ceiling":150800,"floor":131200,"high_price":146000,"low_price":140000,"match_price":146000,"match_vol":100,"avg_price":143182.047,"total_volume":548100,"total_value":78478080000,"foreign_buy_vol":1479800,"foreign_sell_vol":410200,"bid1_price":145900,"bid1_vol":400,"bid2_price":145500,"bid2_vol":1000,"bid3_price":145100,"bid3_vol":3700,"ask1_price":146000,"ask1_vol":23300,"ask2_price":146100,"ask2_vol":200,"ask3_price":146200,"ask3_vol":2600,"updated_at":"2026-10-19T07:54:10.544754+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":"2026-10-19T08:00:08.936175+00:00"},{"ticker":"PET","ref_price":50500,"ceiling":54000,"floor":47000,"high_price":51000,"low_price":49850,"match_price":50000,"match_vol":500,"avg_price":50236.872,"total_volume":499300,"total_value":25083270000,"foreign_buy_vol":0,"foreign_sell_vol":5,"bid1_price":49950,"bid1_vol":8300,"bid2_price":49900,"bid2_vol":5800,"bid3_price":49850,"bid3_vol":11900,"ask1_price":50200,"ask1_vol":4700,"ask2_price":50300,"ask2_vol":100,"ask3_price":50400,"ask3_vol":7500,"updated_at":"2026-10-19T07:45:24.361789+00:00"},{"ticker":"CVHM2610","ref_price":300,"ceiling":1390,"floor":10,"high_price":300,"low_price":200,"match_price":260,"match_vol":400,"avg_price":222.63,"total_volume":1212900,"total_value":270028000,"foreign_buy_vol":588800,"foreign_sell_vol":616600,"bid1_price":250,"bid1_vol":100,"bid2_price":200,"bid2_vol":5500,"bid3_price":130,"bid3_vol":8800,"ask1_price":260,"ask1_vol":49600,"ask2_price":270,"ask2_vol":30000,"ask3_price":300,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:35.763401+00:00"},{"ticker":"CACB2623","ref_price":480,"ceiling":1180,"floor":10,"high_price":480,"low_price":430,"match_price":430,"match_vol":100,"avg_price":450.112,"total_volume":26800,"total_value":12063000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":320,"bid1_vol":109900,"bid2_price":310,"bid2_vol":221600,"bid3_price":300,"bid3_vol":218500,"ask1_price":430,"ask1_vol":200,"ask2_price":440,"ask2_vol":114600,"ask3_price":450,"ask3_vol":110900,"updated_at":"2026-10-19T07:45:35.771732+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":"2026-10-16T08:00:15.524262+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":"CMW","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":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.932928+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":"CHPG2633","ref_price":380,"ceiling":860,"floor":10,"high_price":390,"low_price":360,"match_price":360,"match_vol":53000,"avg_price":360.417,"total_volume":72000,"total_value":25950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":350,"bid1_vol":168100,"bid2_price":170,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":360,"ask1_vol":168000,"ask2_price":440,"ask2_vol":20000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:26:36.138246+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":"CVJC2606","ref_price":1030,"ceiling":1470,"floor":590,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":940,"bid1_vol":2300,"bid2_price":930,"bid2_vol":1500,"bid3_price":920,"bid3_vol":4000,"ask1_price":960,"ask1_vol":2200,"ask2_price":970,"ask2_vol":1200,"ask3_price":980,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:35.760214+00:00"},{"ticker":"CVJC2605","ref_price":1240,"ceiling":1680,"floor":800,"high_price":1230,"low_price":1170,"match_price":1230,"match_vol":100,"avg_price":1184.167,"total_volume":21600,"total_value":25578000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1190,"bid1_vol":3300,"bid2_price":1180,"bid2_vol":4600,"bid3_price":1170,"bid3_vol":4000,"ask1_price":1210,"ask1_vol":3300,"ask2_price":1220,"ask2_vol":3800,"ask3_price":1230,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.760234+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":"CMSN2629","ref_price":1730,"ceiling":2950,"floor":510,"high_price":1880,"low_price":1730,"match_price":1870,"match_vol":100,"avg_price":1818.166,"total_volume":28900,"total_value":52545000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1780,"bid1_vol":110800,"bid2_price":1770,"bid2_vol":107100,"bid3_price":1750,"bid3_vol":111900,"ask1_price":1870,"ask1_vol":100,"ask2_price":1880,"ask2_vol":200,"ask3_price":1910,"ask3_vol":129100,"updated_at":"2026-10-19T07:45:35.763222+00:00"},{"ticker":"CMBB2605","ref_price":410,"ceiling":1250,"floor":10,"high_price":390,"low_price":340,"match_price":360,"match_vol":2000,"avg_price":362.649,"total_volume":80400,"total_value":29157000,"foreign_buy_vol":0,"foreign_sell_vol":2200,"bid1_price":350,"bid1_vol":68000,"bid2_price":330,"bid2_vol":1000,"bid3_price":40,"bid3_vol":10000,"ask1_price":360,"ask1_vol":75700,"ask2_price":410,"ask2_vol":5000,"ask3_price":1000,"ask3_vol":800,"updated_at":"2026-10-19T07:45:35.800718+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":"CVIC2516","ref_price":24100,"ceiling":27850,"floor":20350,"high_price":24840,"low_price":23820,"match_price":23820,"match_vol":100,"avg_price":24526.538,"total_volume":2600,"total_value":63769000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23370,"bid1_vol":3000,"bid2_price":23350,"bid2_vol":5000,"bid3_price":23330,"bid3_vol":4200,"ask1_price":23650,"ask1_vol":800,"ask2_price":27000,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.800019+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":"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":"VIB","ref_price":13850,"ceiling":14800,"floor":12900,"high_price":13950,"low_price":13700,"match_price":13750,"match_vol":400,"avg_price":13780.931,"total_volume":4780100,"total_value":65874230000,"foreign_buy_vol":1008500,"foreign_sell_vol":878160,"bid1_price":13750,"bid1_vol":9600,"bid2_price":13700,"bid2_vol":375400,"bid3_price":13650,"bid3_vol":230000,"ask1_price":13800,"ask1_vol":316700,"ask2_price":13850,"ask2_vol":206900,"ask3_price":13900,"ask3_vol":258300,"updated_at":"2026-10-19T07:46:27.591171+00:00"},{"ticker":"CVIB2610","ref_price":400,"ceiling":920,"floor":10,"high_price":410,"low_price":360,"match_price":370,"match_vol":100000,"avg_price":372.601,"total_volume":983300,"total_value":366379000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":370,"bid1_vol":68000,"bid2_price":360,"bid2_vol":6400,"bid3_price":350,"bid3_vol":5000,"ask1_price":380,"ask1_vol":168000,"ask2_price":560,"ask2_vol":45000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.761242+00:00"},{"ticker":"DPG","ref_price":27650,"ceiling":29550,"floor":25750,"high_price":28050,"low_price":27300,"match_price":27600,"match_vol":2100,"avg_price":27568.671,"total_volume":307700,"total_value":8482880000,"foreign_buy_vol":200,"foreign_sell_vol":27300,"bid1_price":27550,"bid1_vol":300,"bid2_price":27450,"bid2_vol":2200,"bid3_price":27400,"bid3_vol":600,"ask1_price":27600,"ask1_vol":2900,"ask2_price":27650,"ask2_vol":2300,"ask3_price":27700,"ask3_vol":4100,"updated_at":"2026-10-19T07:45:17.039421+00:00"},{"ticker":"PVD","ref_price":17650,"ceiling":18850,"floor":16450,"high_price":18050,"low_price":17700,"match_price":17700,"match_vol":200,"avg_price":17824.73,"total_volume":2625100,"total_value":46791700000,"foreign_buy_vol":455100,"foreign_sell_vol":893078,"bid1_price":17700,"bid1_vol":126000,"bid2_price":17650,"bid2_vol":90800,"bid3_price":17600,"bid3_vol":79000,"ask1_price":17800,"ask1_vol":74500,"ask2_price":17850,"ask2_vol":38300,"ask3_price":17900,"ask3_vol":63700,"updated_at":"2026-10-19T07:46:20.828156+00:00"},{"ticker":"HHV","ref_price":9500,"ceiling":10150,"floor":8840,"high_price":9540,"low_price":9260,"match_price":9330,"match_vol":25000,"avg_price":9376.551,"total_volume":3638700,"total_value":34118457000,"foreign_buy_vol":58100,"foreign_sell_vol":1206310,"bid1_price":9320,"bid1_vol":4300,"bid2_price":9310,"bid2_vol":58700,"bid3_price":9300,"bid3_vol":91000,"ask1_price":9330,"ask1_vol":184700,"ask2_price":9340,"ask2_vol":9000,"ask3_price":9350,"ask3_vol":600,"updated_at":"2026-10-19T07:45:20.974395+00:00"},{"ticker":"CMSN2622","ref_price":1380,"ceiling":1870,"floor":890,"high_price":1450,"low_price":1410,"match_price":1450,"match_vol":200,"avg_price":1410.18,"total_volume":44400,"total_value":62612000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":1430,"bid1_vol":3800,"bid2_price":1420,"bid2_vol":3100,"bid3_price":1410,"bid3_vol":3200,"ask1_price":1450,"ask1_vol":1100,"ask2_price":1460,"ask2_vol":3000,"ask3_price":1470,"ask3_vol":4800,"updated_at":"2026-10-19T07:45:35.766477+00:00"},{"ticker":"CSTB2627","ref_price":1190,"ceiling":1900,"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":1010,"bid1_vol":66300,"bid2_price":1000,"bid2_vol":105300,"bid3_price":null,"bid3_vol":0,"ask1_price":1030,"ask1_vol":57600,"ask2_price":1040,"ask2_vol":134400,"ask3_price":1190,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.767014+00:00"},{"ticker":"CHPG2640","ref_price":810,"ceiling":1530,"floor":90,"high_price":840,"low_price":760,"match_price":760,"match_vol":100,"avg_price":780.416,"total_volume":321800,"total_value":251138000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":760,"bid1_vol":86600,"bid2_price":750,"bid2_vol":100000,"bid3_price":740,"bid3_vol":50000,"ask1_price":790,"ask1_vol":200,"ask2_price":800,"ask2_vol":20000,"ask3_price":810,"ask3_vol":146600,"updated_at":"2026-10-19T07:45:35.769317+00:00"},{"ticker":"DPR","ref_price":36700,"ceiling":39250,"floor":34150,"high_price":37150,"low_price":36800,"match_price":36950,"match_vol":2500,"avg_price":37005.818,"total_volume":114300,"total_value":4229765000,"foreign_buy_vol":0,"foreign_sell_vol":8900,"bid1_price":36950,"bid1_vol":25700,"bid2_price":36900,"bid2_vol":8000,"bid3_price":36850,"bid3_vol":3500,"ask1_price":37050,"ask1_vol":1600,"ask2_price":37100,"ask2_vol":4000,"ask3_price":37150,"ask3_vol":5800,"updated_at":"2026-10-19T07:46:07.255789+00:00"},{"ticker":"CVIC2611","ref_price":2020,"ceiling":3520,"floor":520,"high_price":2040,"low_price":1870,"match_price":1920,"match_vol":200,"avg_price":1967.059,"total_volume":1700,"total_value":3344000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1920,"bid1_vol":68000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1940,"ask1_vol":68000,"ask2_price":2200,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:28:57.228618+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":"2026-10-19T08:00:08.925084+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":"2026-10-19T08:00:08.927603+00:00"},{"ticker":"CVHM2621","ref_price":530,"ceiling":950,"floor":110,"high_price":710,"low_price":500,"match_price":530,"match_vol":100,"avg_price":542.666,"total_volume":61900,"total_value":33591000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":10200,"bid2_price":440,"bid2_vol":116000,"bid3_price":430,"bid3_vol":209200,"ask1_price":530,"ask1_vol":100,"ask2_price":540,"ask2_vol":200,"ask3_price":550,"ask3_vol":103500,"updated_at":"2026-10-19T07:45:35.764761+00:00"},{"ticker":"CMSN2623","ref_price":1050,"ceiling":1540,"floor":560,"high_price":1120,"low_price":1090,"match_price":1120,"match_vol":400,"avg_price":1095.714,"total_volume":2100,"total_value":2301000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1120,"bid1_vol":1700,"bid2_price":1110,"bid2_vol":4900,"bid3_price":1100,"bid3_vol":3000,"ask1_price":1140,"ask1_vol":3000,"ask2_price":1150,"ask2_vol":4100,"ask3_price":1160,"ask3_vol":4900,"updated_at":"2026-10-19T07:45:35.766732+00:00"},{"ticker":"CTPB2612","ref_price":460,"ceiling":690,"floor":230,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":420,"bid1_vol":2200,"bid2_price":410,"bid2_vol":166000,"bid3_price":400,"bid3_vol":132500,"ask1_price":430,"ask1_vol":3300,"ask2_price":440,"ask2_vol":185700,"ask3_price":450,"ask3_vol":196400,"updated_at":"2026-10-19T07:45:35.767568+00:00"},{"ticker":"V100F1M","ref_price":1754.1,"ceiling":1876.8,"floor":1631.4,"high_price":1764.8,"low_price":1741.8,"match_price":1742.6,"match_vol":0,"avg_price":175654285.7142857,"total_volume":14,"total_value":2459160000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1739,"bid1_vol":1,"bid2_price":1738.9,"bid2_vol":2,"bid3_price":1738.8,"bid3_vol":1,"ask1_price":1753.8,"ask1_vol":1,"ask2_price":1754,"ask2_vol":1,"ask3_price":1760,"ask3_vol":1,"updated_at":"2026-10-19T07:44:46.25573+00:00"},{"ticker":"TNI","ref_price":4100,"ceiling":4380,"floor":3820,"high_price":4160,"low_price":4060,"match_price":4100,"match_vol":800,"avg_price":4128.79,"total_volume":12400,"total_value":51197000,"foreign_buy_vol":0,"foreign_sell_vol":3800,"bid1_price":4090,"bid1_vol":100,"bid2_price":4060,"bid2_vol":4400,"bid3_price":4050,"bid3_vol":200,"ask1_price":4100,"ask1_vol":67900,"ask2_price":4150,"ask2_vol":100,"ask3_price":4180,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.536986+00:00"},{"ticker":"CMBB2621","ref_price":430,"ceiling":880,"floor":10,"high_price":420,"low_price":410,"match_price":410,"match_vol":1000,"avg_price":415.455,"total_volume":8800,"total_value":3656000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":400,"bid1_vol":169000,"bid2_price":220,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":410,"ask1_vol":168000,"ask2_price":770,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.768375+00:00"},{"ticker":"CFPT2632","ref_price":330,"ceiling":1420,"floor":10,"high_price":350,"low_price":260,"match_price":270,"match_vol":100,"avg_price":284.622,"total_volume":247500,"total_value":70444000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":260,"bid1_vol":6600,"bid2_price":250,"bid2_vol":5000,"bid3_price":230,"bid3_vol":6500,"ask1_price":270,"ask1_vol":200,"ask2_price":280,"ask2_vol":113400,"ask3_price":290,"ask3_vol":214600,"updated_at":"2026-10-19T07:45:35.771758+00:00"},{"ticker":"CHDB2615","ref_price":2330,"ceiling":3330,"floor":1330,"high_price":2320,"low_price":2100,"match_price":2320,"match_vol":9400,"avg_price":2267.568,"total_volume":439200,"total_value":995916000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2320,"bid1_vol":148600,"bid2_price":2050,"bid2_vol":500,"bid3_price":2000,"bid3_vol":1000,"ask1_price":2340,"ask1_vol":168000,"ask2_price":2550,"ask2_vol":9900,"ask3_price":3000,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.773073+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":"CTPB2611","ref_price":520,"ceiling":750,"floor":290,"high_price":540,"low_price":510,"match_price":510,"match_vol":1100,"avg_price":537.903,"total_volume":111100,"total_value":59761000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":510,"bid1_vol":2600,"bid2_price":500,"bid2_vol":106100,"bid3_price":490,"bid3_vol":137400,"ask1_price":520,"ask1_vol":1700,"ask2_price":530,"ask2_vol":158300,"ask3_price":540,"ask3_vol":107200,"updated_at":"2026-10-19T07:45:35.800429+00:00"},{"ticker":"CHDB2614","ref_price":1760,"ceiling":2760,"floor":760,"high_price":1730,"low_price":1630,"match_price":1670,"match_vol":9900,"avg_price":1672.786,"total_volume":28000,"total_value":46838000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1750,"bid1_vol":168000,"bid2_price":1500,"bid2_vol":5000,"bid3_price":1450,"bid3_vol":10000,"ask1_price":1770,"ask1_vol":168000,"ask2_price":2090,"ask2_vol":1100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.801093+00:00"},{"ticker":"KAI","ref_price":11300,"ceiling":12900,"floor":9700,"high_price":11600,"low_price":11300,"match_price":11500,"match_vol":100,"avg_price":11434.232558139534,"total_volume":107500,"total_value":1229180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11400,"bid1_vol":1700,"bid2_price":11300,"bid2_vol":12200,"bid3_price":11200,"bid3_vol":24100,"ask1_price":11500,"ask1_vol":15200,"ask2_price":11600,"ask2_vol":27500,"ask3_price":11700,"ask3_vol":7300,"updated_at":"2026-10-19T07:55:46.517197+00:00"},{"ticker":"VNE","ref_price":1900,"ceiling":2100,"floor":1700,"high_price":2000,"low_price":1900,"match_price":1900,"match_vol":700,"avg_price":1900.6172839506173,"total_volume":97200,"total_value":184740000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1900,"bid1_vol":2600,"bid2_price":1800,"bid2_vol":236100,"bid3_price":1700,"bid3_vol":60600,"ask1_price":2000,"ask1_vol":535300,"ask2_price":2100,"ask2_vol":370900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:56:07.204342+00:00"},{"ticker":"CTCB2618","ref_price":850,"ceiling":1610,"floor":90,"high_price":870,"low_price":800,"match_price":850,"match_vol":300,"avg_price":823.623,"total_volume":405200,"total_value":333732000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":830,"bid1_vol":168000,"bid2_price":750,"bid2_vol":100,"bid3_price":710,"bid3_vol":100,"ask1_price":840,"ask1_vol":168000,"ask2_price":870,"ask2_vol":500,"ask3_price":890,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.768598+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":"2026-10-19T08:00:08.929349+00:00"},{"ticker":"CVPB2622","ref_price":2090,"ceiling":2620,"floor":1560,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1950,"bid1_vol":67500,"bid2_price":1940,"bid2_vol":131300,"bid3_price":null,"bid3_vol":0,"ask1_price":1970,"ask1_vol":89200,"ask2_price":1980,"ask2_vol":74600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760617+00:00"},{"ticker":"CMWG2622","ref_price":1380,"ceiling":1900,"floor":860,"high_price":1490,"low_price":1450,"match_price":1450,"match_vol":1000,"avg_price":1489.83,"total_volume":235400,"total_value":350706000,"foreign_buy_vol":1500,"foreign_sell_vol":0,"bid1_price":1450,"bid1_vol":100400,"bid2_price":1440,"bid2_vol":68800,"bid3_price":1200,"bid3_vol":1000,"ask1_price":1480,"ask1_vol":11800,"ask2_price":1490,"ask2_vol":99500,"ask3_price":1900,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:35.767037+00:00"},{"ticker":"CMWG2623","ref_price":900,"ceiling":1420,"floor":380,"high_price":940,"low_price":940,"match_price":940,"match_vol":100,"avg_price":940,"total_volume":100,"total_value":94000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":920,"bid1_vol":50700,"bid2_price":910,"bid2_vol":132700,"bid3_price":null,"bid3_vol":0,"ask1_price":940,"ask1_vol":97000,"ask2_price":950,"ask2_vol":108000,"ask3_price":1000,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.767164+00:00"},{"ticker":"CMWG2617","ref_price":1150,"ceiling":2190,"floor":110,"high_price":1230,"low_price":1170,"match_price":1220,"match_vol":100,"avg_price":1192.16,"total_volume":157900,"total_value":188242000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":1070,"bid1_vol":10000,"bid2_price":120,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":1180,"ask1_vol":10000,"ask2_price":1270,"ask2_vol":100,"ask3_price":1310,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:35.770205+00:00"},{"ticker":"CVIC2609","ref_price":2800,"ceiling":3550,"floor":2050,"high_price":2690,"low_price":2670,"match_price":2670,"match_vol":1000,"avg_price":2675.714,"total_volume":1400,"total_value":3746000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2670,"bid1_vol":20000,"bid2_price":2650,"bid2_vol":49000,"bid3_price":2640,"bid3_vol":50000,"ask1_price":2700,"ask1_vol":10000,"ask2_price":2710,"ask2_vol":20800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760636+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":62400,"ceiling":66700,"floor":58100,"high_price":63800,"low_price":62500,"match_price":63200,"match_vol":500,"avg_price":63189.822,"total_volume":394000,"total_value":24896790000,"foreign_buy_vol":34500,"foreign_sell_vol":174533,"bid1_price":63200,"bid1_vol":5400,"bid2_price":63100,"bid2_vol":1500,"bid3_price":63000,"bid3_vol":10100,"ask1_price":63300,"ask1_vol":100,"ask2_price":63400,"ask2_vol":1700,"ask3_price":63500,"ask3_vol":9800,"updated_at":"2026-10-19T07:46:07.247737+00:00"},{"ticker":"MPT","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":"2026-10-19T02:01:05.621262+00:00"},{"ticker":"VN30F2Q","ref_price":1888,"ceiling":2020.1,"floor":1755.9,"high_price":1860.2,"low_price":1843,"match_price":1843,"match_vol":1,"avg_price":185276666.66666666,"total_volume":12,"total_value":2223320000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1837,"bid1_vol":1,"bid2_price":1836.8,"bid2_vol":1,"bid3_price":1836,"bid3_vol":1,"ask1_price":1871.5,"ask1_vol":1,"ask2_price":1872.3,"ask2_vol":1,"ask3_price":1872.5,"ask3_vol":1,"updated_at":"2026-10-19T07:45:10.16126+00:00"},{"ticker":"CVHM2616","ref_price":1380,"ceiling":1810,"floor":950,"high_price":1470,"low_price":1370,"match_price":1400,"match_vol":100,"avg_price":1463.2,"total_volume":2500,"total_value":3658000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1400,"bid1_vol":56300,"bid2_price":1390,"bid2_vol":130900,"bid3_price":950,"bid3_vol":200,"ask1_price":1430,"ask1_vol":49900,"ask2_price":1440,"ask2_vol":64200,"ask3_price":1500,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.76712+00:00"},{"ticker":"CFPT2628","ref_price":590,"ceiling":1020,"floor":160,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":520,"bid1_vol":122700,"bid2_price":510,"bid2_vol":86900,"bid3_price":310,"bid3_vol":12000,"ask1_price":540,"ask1_vol":144700,"ask2_price":550,"ask2_vol":132600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.767141+00:00"},{"ticker":"CMBB2620","ref_price":820,"ceiling":1240,"floor":400,"high_price":790,"low_price":780,"match_price":780,"match_vol":18000,"avg_price":789.333,"total_volume":270000,"total_value":213120000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":760,"bid1_vol":125700,"bid2_price":750,"bid2_vol":82800,"bid3_price":740,"bid3_vol":60900,"ask1_price":780,"ask1_vol":1900,"ask2_price":790,"ask2_vol":89700,"ask3_price":800,"ask3_vol":106500,"updated_at":"2026-10-19T07:45:35.767268+00:00"},{"ticker":"CSHB2621","ref_price":750,"ceiling":1450,"floor":10,"high_price":730,"low_price":520,"match_price":700,"match_vol":500,"avg_price":696.5,"total_volume":6000,"total_value":4179000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":500,"bid2_price":510,"bid2_vol":500,"bid3_price":260,"bid3_vol":12000,"ask1_price":750,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.768538+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":"2026-10-19T08:00:08.944013+00:00"},{"ticker":"TTF","ref_price":1290,"ceiling":1380,"floor":1200,"high_price":1310,"low_price":1270,"match_price":1310,"match_vol":5000,"avg_price":1287.343,"total_volume":613200,"total_value":789399000,"foreign_buy_vol":27700,"foreign_sell_vol":8000,"bid1_price":1300,"bid1_vol":1000,"bid2_price":1290,"bid2_vol":24000,"bid3_price":1280,"bid3_vol":57000,"ask1_price":1310,"ask1_vol":10000,"ask2_price":1320,"ask2_vol":7700,"ask3_price":1330,"ask3_vol":79700,"updated_at":"2026-10-19T07:45:28.521408+00:00"},{"ticker":"CSTB2630","ref_price":600,"ceiling":2030,"floor":10,"high_price":600,"low_price":480,"match_price":520,"match_vol":500,"avg_price":565,"total_volume":9200,"total_value":5198000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":490,"bid1_vol":1000,"bid2_price":450,"bid2_vol":500,"bid3_price":300,"bid3_vol":12000,"ask1_price":510,"ask1_vol":1000,"ask2_price":610,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.762214+00:00"},{"ticker":"CTCB2620","ref_price":510,"ceiling":1660,"floor":10,"high_price":520,"low_price":280,"match_price":280,"match_vol":200,"avg_price":416.572,"total_volume":217300,"total_value":90521000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":280,"bid1_vol":195900,"bid2_price":270,"bid2_vol":112400,"bid3_price":260,"bid3_vol":210000,"ask1_price":400,"ask1_vol":189900,"ask2_price":410,"ask2_vol":114000,"ask3_price":420,"ask3_vol":215600,"updated_at":"2026-10-19T07:45:35.767329+00:00"},{"ticker":"CTCB2622","ref_price":1340,"ceiling":2490,"floor":190,"high_price":1420,"low_price":1270,"match_price":1310,"match_vol":100,"avg_price":1288.75,"total_volume":25600,"total_value":32992000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1190,"bid1_vol":105600,"bid2_price":1170,"bid2_vol":109800,"bid3_price":1160,"bid3_vol":216200,"ask1_price":1310,"ask1_vol":300,"ask2_price":1320,"ask2_vol":190500,"ask3_price":1330,"ask3_vol":106100,"updated_at":"2026-10-19T07:45:35.76737+00:00"},{"ticker":"CMWG2626","ref_price":1090,"ceiling":2380,"floor":10,"high_price":1490,"low_price":1100,"match_price":1160,"match_vol":100,"avg_price":1174.82,"total_volume":91900,"total_value":107966000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1050,"bid1_vol":98400,"bid2_price":1040,"bid2_vol":115100,"bid3_price":1020,"bid3_vol":112900,"ask1_price":1170,"ask1_vol":115400,"ask2_price":1190,"ask2_vol":117700,"ask3_price":1200,"ask3_vol":106500,"updated_at":"2026-10-19T07:45:35.770751+00:00"},{"ticker":"CACB2620","ref_price":330,"ceiling":790,"floor":10,"high_price":300,"low_price":300,"match_price":300,"match_vol":300,"avg_price":300,"total_volume":300,"total_value":90000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":168000,"bid2_price":150,"bid2_vol":12000,"bid3_price":40,"bid3_vol":10000,"ask1_price":310,"ask1_vol":168000,"ask2_price":620,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.77342+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":"2026-10-19T07:45:35.803206+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":50000,"ceiling":53500,"floor":46500,"high_price":53000,"low_price":50000,"match_price":52000,"match_vol":3500,"avg_price":51501.41,"total_volume":730700,"total_value":37632080000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":51900,"bid1_vol":100,"bid2_price":51800,"bid2_vol":400,"bid3_price":51400,"bid3_vol":900,"ask1_price":52000,"ask1_vol":6500,"ask2_price":52500,"ask2_vol":14000,"ask3_price":52800,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:13.598403+00:00"},{"ticker":"CHDB2610","ref_price":1090,"ceiling":1760,"floor":420,"high_price":1060,"low_price":1000,"match_price":1060,"match_vol":2500,"avg_price":1006.853,"total_volume":39400,"total_value":39670000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1060,"bid1_vol":97500,"bid2_price":1020,"bid2_vol":281000,"bid3_price":930,"bid3_vol":10000,"ask1_price":1100,"ask1_vol":50600,"ask2_price":1150,"ask2_vol":30000,"ask3_price":1380,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.758537+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":"DCS","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":"2026-10-19T02:01:05.616745+00:00"},{"ticker":"PXM","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":"2026-10-19T02:01:09.734112+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":"CVPB2629","ref_price":1850,"ceiling":2920,"floor":780,"high_price":1900,"low_price":1390,"match_price":1530,"match_vol":500,"avg_price":1767.419,"total_volume":6200,"total_value":10958000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1360,"bid1_vol":500,"bid2_price":790,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":1910,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760398+00:00"},{"ticker":"DMX","ref_price":75000,"ceiling":80200,"floor":69800,"high_price":75300,"low_price":74500,"match_price":74800,"match_vol":100,"avg_price":74837.5,"total_volume":17600,"total_value":1317140000,"foreign_buy_vol":500,"foreign_sell_vol":8900,"bid1_price":74800,"bid1_vol":15400,"bid2_price":74700,"bid2_vol":1000,"bid3_price":74600,"bid3_vol":2600,"ask1_price":75000,"ask1_vol":2000,"ask2_price":75300,"ask2_vol":200,"ask3_price":75400,"ask3_vol":300,"updated_at":"2026-10-19T07:45:17.031984+00:00"},{"ticker":"DHG","ref_price":89200,"ceiling":95400,"floor":83000,"high_price":90200,"low_price":89200,"match_price":89800,"match_vol":100,"avg_price":89826.923,"total_volume":2600,"total_value":233550000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":89300,"bid1_vol":100,"bid2_price":89200,"bid2_vol":5200,"bid3_price":89100,"bid3_vol":100,"ask1_price":89800,"ask1_vol":100,"ask2_price":89900,"ask2_vol":200,"ask3_price":90000,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:17.038905+00:00"},{"ticker":"CTCB2623","ref_price":690,"ceiling":1450,"floor":10,"high_price":720,"low_price":420,"match_price":660,"match_vol":500,"avg_price":597.727,"total_volume":2200,"total_value":1315000,"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":21000,"ask1_price":730,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760954+00:00"},{"ticker":"PVC","ref_price":11400,"ceiling":12500,"floor":10300,"high_price":11700,"low_price":11300,"match_price":11500,"match_vol":1300,"avg_price":11453.667192429022,"total_volume":507200,"total_value":5809300000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":11500,"bid1_vol":16000,"bid2_price":11400,"bid2_vol":30600,"bid3_price":11300,"bid3_vol":58700,"ask1_price":11600,"ask1_vol":44400,"ask2_price":11700,"ask2_vol":49200,"ask3_price":11800,"ask3_vol":88900,"updated_at":"2026-10-19T07:45:10.167253+00:00"},{"ticker":"CVPB2628","ref_price":2270,"ceiling":3340,"floor":1200,"high_price":2690,"low_price":1780,"match_price":2120,"match_vol":100,"avg_price":2034.686,"total_volume":95600,"total_value":194516000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2000,"bid1_vol":178400,"bid2_price":1980,"bid2_vol":217800,"bid3_price":1960,"bid3_vol":220200,"ask1_price":2120,"ask1_vol":300,"ask2_price":2130,"ask2_vol":106900,"ask3_price":2150,"ask3_vol":109700,"updated_at":"2026-10-19T07:45:35.76316+00:00"},{"ticker":"CMSN2628","ref_price":2090,"ceiling":3310,"floor":870,"high_price":2270,"low_price":2080,"match_price":2250,"match_vol":100,"avg_price":2198.822,"total_volume":79800,"total_value":175466000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2180,"bid1_vol":108500,"bid2_price":2160,"bid2_vol":115500,"bid3_price":2140,"bid3_vol":98800,"ask1_price":2250,"ask1_vol":300,"ask2_price":2260,"ask2_vol":200,"ask3_price":2270,"ask3_vol":5100,"updated_at":"2026-10-19T07:45:35.76318+00:00"},{"ticker":"CVRE2611","ref_price":740,"ceiling":1510,"floor":10,"high_price":700,"low_price":610,"match_price":640,"match_vol":100,"avg_price":637.985,"total_volume":159800,"total_value":101950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":640,"bid1_vol":100,"bid2_price":540,"bid2_vol":114300,"bid3_price":530,"bid3_vol":102200,"ask1_price":650,"ask1_vol":200,"ask2_price":660,"ask2_vol":110600,"ask3_price":670,"ask3_vol":219400,"updated_at":"2026-10-19T07:45:35.763265+00:00"},{"ticker":"FUESSVFL","ref_price":28130,"ceiling":30090,"floor":26170,"high_price":28410,"low_price":28030,"match_price":28030,"match_vol":1000,"avg_price":28138.187,"total_volume":33100,"total_value":931374000,"foreign_buy_vol":28100,"foreign_sell_vol":8300,"bid1_price":28030,"bid1_vol":100,"bid2_price":28000,"bid2_vol":100,"bid3_price":27890,"bid3_vol":200,"ask1_price":28230,"ask1_vol":1500,"ask2_price":28400,"ask2_vol":1100,"ask3_price":28450,"ask3_vol":500,"updated_at":"2026-10-19T07:46:37.747707+00:00"},{"ticker":"CAR","ref_price":38800,"ceiling":42600,"floor":35000,"high_price":36100,"low_price":35000,"match_price":35000,"match_vol":100,"avg_price":35108.10810810811,"total_volume":3700,"total_value":129900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":35100,"ask1_vol":191200,"ask2_price":40500,"ask2_vol":500,"ask3_price":42600,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.189227+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":3160,"ceiling":3910,"floor":2410,"high_price":3270,"low_price":3190,"match_price":3190,"match_vol":100,"avg_price":3255.574,"total_volume":12200,"total_value":39718000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3060,"bid1_vol":47800,"bid2_price":3050,"bid2_vol":50000,"bid3_price":null,"bid3_vol":0,"ask1_price":3110,"ask1_vol":3200,"ask2_price":3120,"ask2_vol":26200,"ask3_price":3910,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:35.766394+00:00"},{"ticker":"CVPB2623","ref_price":1580,"ceiling":2110,"floor":1050,"high_price":1420,"low_price":1290,"match_price":1350,"match_vol":200,"avg_price":1358.32,"total_volume":12500,"total_value":16979000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1440,"bid1_vol":44300,"bid2_price":1430,"bid2_vol":55300,"bid3_price":null,"bid3_vol":0,"ask1_price":1460,"ask1_vol":49300,"ask2_price":1470,"ask2_vol":52900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.767848+00:00"},{"ticker":"CTCB2617","ref_price":1100,"ceiling":1670,"floor":530,"high_price":1500,"low_price":1090,"match_price":1090,"match_vol":200,"avg_price":1110.447,"total_volume":100700,"total_value":111822000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1100,"bid1_vol":99800,"bid2_price":1090,"bid2_vol":111400,"bid3_price":null,"bid3_vol":0,"ask1_price":1120,"ask1_vol":99500,"ask2_price":1130,"ask2_vol":115700,"ask3_price":1500,"ask3_vol":400,"updated_at":"2026-10-19T07:45:35.802931+00:00"},{"ticker":"CTCB2616","ref_price":1610,"ceiling":2180,"floor":1040,"high_price":1580,"low_price":1580,"match_price":1580,"match_vol":3000,"avg_price":1580,"total_volume":3000,"total_value":4740000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1590,"bid1_vol":100000,"bid2_price":1580,"bid2_vol":140000,"bid3_price":null,"bid3_vol":0,"ask1_price":1610,"ask1_vol":97000,"ask2_price":1620,"ask2_vol":105400,"ask3_price":2000,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.804358+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":44950,"ceiling":48050,"floor":41850,"high_price":45400,"low_price":44850,"match_price":45050,"match_vol":1200,"avg_price":45110.152,"total_volume":151200,"total_value":6820655000,"foreign_buy_vol":7000,"foreign_sell_vol":0,"bid1_price":45000,"bid1_vol":200,"bid2_price":44900,"bid2_vol":2800,"bid3_price":44850,"bid3_vol":6600,"ask1_price":45050,"ask1_vol":300,"ask2_price":45100,"ask2_vol":100,"ask3_price":45150,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:24.359606+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":127500,"ceiling":136400,"floor":118600,"high_price":128000,"low_price":125200,"match_price":127500,"match_vol":1000,"avg_price":126549.052,"total_volume":1387100,"total_value":175536190000,"foreign_buy_vol":72250,"foreign_sell_vol":643900,"bid1_price":127400,"bid1_vol":1300,"bid2_price":127300,"bid2_vol":10000,"bid3_price":127200,"bid3_vol":3000,"ask1_price":127500,"ask1_vol":3800,"ask2_price":127600,"ask2_vol":1700,"ask3_price":127700,"ask3_vol":3200,"updated_at":"2026-10-19T07:46:27.595131+00:00"},{"ticker":"CVNM2620","ref_price":200,"ceiling":1200,"floor":10,"high_price":1170,"low_price":190,"match_price":190,"match_vol":100,"avg_price":202.841,"total_volume":27100,"total_value":5497000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":120,"bid1_vol":12000,"bid2_price":80,"bid2_vol":228400,"bid3_price":70,"bid3_vol":212300,"ask1_price":200,"ask1_vol":125700,"ask2_price":210,"ask2_vol":120100,"ask3_price":220,"ask3_vol":220000,"updated_at":"2026-10-19T07:45:35.761216+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":"2026-10-19T08:00:08.924191+00:00"},{"ticker":"CVNM2622","ref_price":820,"ceiling":1820,"floor":10,"high_price":820,"low_price":780,"match_price":780,"match_vol":100,"avg_price":800.325,"total_volume":33800,"total_value":27051000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":670,"bid1_vol":211600,"bid2_price":660,"bid2_vol":208000,"bid3_price":650,"bid3_vol":105400,"ask1_price":780,"ask1_vol":100,"ask2_price":790,"ask2_vol":200,"ask3_price":800,"ask3_vol":101800,"updated_at":"2026-10-19T07:45:35.762137+00:00"},{"ticker":"CMSN2630","ref_price":890,"ceiling":1700,"floor":80,"high_price":980,"low_price":680,"match_price":950,"match_vol":500,"avg_price":907.885,"total_volume":5200,"total_value":4721000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":930,"bid1_vol":1000,"bid2_price":920,"bid2_vol":500,"bid3_price":900,"bid3_vol":500,"ask1_price":1000,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.763678+00:00"},{"ticker":"CVRE2613","ref_price":1290,"ceiling":2060,"floor":520,"high_price":1270,"low_price":1210,"match_price":1260,"match_vol":100,"avg_price":1249.705,"total_volume":23700,"total_value":29618000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1160,"bid1_vol":101600,"bid2_price":1150,"bid2_vol":118500,"bid3_price":1140,"bid3_vol":114700,"ask1_price":1270,"ask1_vol":200,"ask2_price":1280,"ask2_vol":118200,"ask3_price":1290,"ask3_vol":197000,"updated_at":"2026-10-19T07:45:35.76392+00:00"},{"ticker":"HT1","ref_price":12350,"ceiling":13200,"floor":11500,"high_price":13200,"low_price":12400,"match_price":13200,"match_vol":800,"avg_price":13025.982,"total_volume":1842800,"total_value":24004280000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":13200,"bid1_vol":447600,"bid2_price":13150,"bid2_vol":3600,"bid3_price":13100,"bid3_vol":68800,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:46:14.101946+00:00"},{"ticker":"DSE","ref_price":20650,"ceiling":22050,"floor":19250,"high_price":20950,"low_price":20450,"match_price":20550,"match_vol":100,"avg_price":20744.586,"total_volume":610400,"total_value":12662495000,"foreign_buy_vol":0,"foreign_sell_vol":323400,"bid1_price":20500,"bid1_vol":28100,"bid2_price":20450,"bid2_vol":21600,"bid3_price":20400,"bid3_vol":48600,"ask1_price":20550,"ask1_vol":8200,"ask2_price":20600,"ask2_vol":3000,"ask3_price":20650,"ask3_vol":7500,"updated_at":"2026-10-19T07:46:10.626498+00:00"},{"ticker":"CVHM2622","ref_price":620,"ceiling":1040,"floor":200,"high_price":670,"low_price":570,"match_price":620,"match_vol":100,"avg_price":614.1,"total_volume":491700,"total_value":301953000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":100,"bid2_price":580,"bid2_vol":100,"bid3_price":560,"bid3_vol":100,"ask1_price":620,"ask1_vol":10000,"ask2_price":630,"ask2_vol":94100,"ask3_price":640,"ask3_vol":220500,"updated_at":"2026-10-19T07:45:35.758711+00:00"},{"ticker":"CFPT2630","ref_price":290,"ceiling":1160,"floor":10,"high_price":500,"low_price":240,"match_price":240,"match_vol":100,"avg_price":250.557,"total_volume":32300,"total_value":8093000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":230,"bid1_vol":183000,"bid2_price":220,"bid2_vol":7300,"bid3_price":40,"bid3_vol":10000,"ask1_price":240,"ask1_vol":167000,"ask2_price":250,"ask2_vol":313700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.759584+00:00"},{"ticker":"CMSN2625","ref_price":780,"ceiling":1760,"floor":10,"high_price":860,"low_price":780,"match_price":860,"match_vol":200,"avg_price":787.842,"total_volume":120500,"total_value":94935000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":850,"bid1_vol":400,"bid2_price":840,"bid2_vol":168000,"bid3_price":400,"bid3_vol":12000,"ask1_price":860,"ask1_vol":167800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.762406+00:00"},{"ticker":"CMSN2624","ref_price":970,"ceiling":1950,"floor":10,"high_price":1020,"low_price":980,"match_price":1020,"match_vol":17900,"avg_price":991.42,"total_volume":126100,"total_value":125018000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1030,"bid1_vol":168000,"bid2_price":900,"bid2_vol":100,"bid3_price":450,"bid3_vol":12000,"ask1_price":1050,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.762607+00:00"},{"ticker":"CMBB2623","ref_price":520,"ceiling":1190,"floor":10,"high_price":520,"low_price":300,"match_price":490,"match_vol":500,"avg_price":476.343,"total_volume":13400,"total_value":6383000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":480,"bid1_vol":1000,"bid2_price":470,"bid2_vol":1500,"bid3_price":460,"bid3_vol":500,"ask1_price":500,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.764147+00:00"},{"ticker":"CHPG2641","ref_price":560,"ceiling":1280,"floor":10,"high_price":580,"low_price":450,"match_price":520,"match_vol":500,"avg_price":508.636,"total_volume":2200,"total_value":1119000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":310,"bid1_vol":200,"bid2_price":210,"bid2_vol":20300,"bid3_price":110,"bid3_vol":1000,"ask1_price":590,"ask1_vol":600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.764803+00:00"},{"ticker":"CVRE2609","ref_price":1230,"ceiling":2000,"floor":460,"high_price":1240,"low_price":1140,"match_price":1220,"match_vol":200,"avg_price":1183.83,"total_volume":89300,"total_value":105716000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1200,"bid1_vol":68000,"bid2_price":1110,"bid2_vol":5100,"bid3_price":1090,"bid3_vol":100,"ask1_price":1220,"ask1_vol":167800,"ask2_price":1230,"ask2_vol":3000,"ask3_price":1240,"ask3_vol":7500,"updated_at":"2026-10-19T07:45:35.764866+00:00"},{"ticker":"CTCB2606","ref_price":300,"ceiling":880,"floor":10,"high_price":320,"low_price":270,"match_price":300,"match_vol":100,"avg_price":298.596,"total_volume":5700,"total_value":1702000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":1100,"bid2_price":200,"bid2_vol":3500,"bid3_price":190,"bid3_vol":1000,"ask1_price":300,"ask1_vol":26500,"ask2_price":310,"ask2_vol":50000,"ask3_price":320,"ask3_vol":51100,"updated_at":"2026-10-19T07:45:35.767819+00:00"},{"ticker":"VNM","ref_price":57800,"ceiling":61800,"floor":53800,"high_price":58100,"low_price":57500,"match_price":57500,"match_vol":100,"avg_price":57857.713,"total_volume":1450100,"total_value":83899470000,"foreign_buy_vol":116650,"foreign_sell_vol":449200,"bid1_price":57500,"bid1_vol":23100,"bid2_price":57400,"bid2_vol":9000,"bid3_price":57300,"bid3_vol":5400,"ask1_price":57600,"ask1_vol":12400,"ask2_price":57700,"ask2_vol":1800,"ask3_price":57800,"ask3_vol":1200,"updated_at":"2026-10-19T07:46:30.959666+00:00"},{"ticker":"PPC","ref_price":8690,"ceiling":9290,"floor":8090,"high_price":8700,"low_price":8650,"match_price":8700,"match_vol":500,"avg_price":8682.277,"total_volume":116400,"total_value":1010617000,"foreign_buy_vol":5200,"foreign_sell_vol":15300,"bid1_price":8690,"bid1_vol":200,"bid2_price":8670,"bid2_vol":300,"bid3_price":8660,"bid3_vol":5200,"ask1_price":8700,"ask1_vol":6900,"ask2_price":8710,"ask2_vol":1100,"ask3_price":8720,"ask3_vol":400,"updated_at":"2026-10-19T07:46:20.834316+00:00"},{"ticker":"ST8","ref_price":2190,"ceiling":2340,"floor":2040,"high_price":2250,"low_price":2110,"match_price":2120,"match_vol":100,"avg_price":2147.256,"total_volume":65600,"total_value":140860000,"foreign_buy_vol":0,"foreign_sell_vol":1100,"bid1_price":2120,"bid1_vol":9500,"bid2_price":2110,"bid2_vol":34000,"bid3_price":2100,"bid3_vol":19300,"ask1_price":2130,"ask1_vol":1100,"ask2_price":2190,"ask2_vol":2000,"ask3_price":2200,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:28.523152+00:00"},{"ticker":"VDS","ref_price":9880,"ceiling":10550,"floor":9210,"high_price":10100,"low_price":9760,"match_price":9800,"match_vol":1000,"avg_price":9932.087,"total_volume":836200,"total_value":8305211000,"foreign_buy_vol":1000,"foreign_sell_vol":114100,"bid1_price":9800,"bid1_vol":10200,"bid2_price":9790,"bid2_vol":10500,"bid3_price":9780,"bid3_vol":3700,"ask1_price":9830,"ask1_vol":1900,"ask2_price":9840,"ask2_vol":3000,"ask3_price":9870,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:28.523219+00:00"},{"ticker":"CVNM2603","ref_price":340,"ceiling":850,"floor":10,"high_price":340,"low_price":340,"match_price":340,"match_vol":700,"avg_price":340,"total_volume":1200,"total_value":408000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":260,"bid1_vol":50000,"bid2_price":240,"bid2_vol":2000,"bid3_price":230,"bid3_vol":10000,"ask1_price":340,"ask1_vol":22600,"ask2_price":350,"ask2_vol":13700,"ask3_price":370,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.763707+00:00"},{"ticker":"CFPT2635","ref_price":490,"ceiling":1030,"floor":10,"high_price":480,"low_price":290,"match_price":450,"match_vol":500,"avg_price":424.318,"total_volume":4400,"total_value":1867000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":290,"bid1_vol":500,"bid2_price":100,"bid2_vol":100,"bid3_price":40,"bid3_vol":5000,"ask1_price":470,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.76506+00:00"},{"ticker":"CVNM2617","ref_price":880,"ceiling":1680,"floor":80,"high_price":880,"low_price":830,"match_price":880,"match_vol":200,"avg_price":856.63,"total_volume":73000,"total_value":62534000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":830,"bid1_vol":176500,"bid2_price":820,"bid2_vol":1000,"bid3_price":810,"bid3_vol":1100,"ask1_price":850,"ask1_vol":168000,"ask2_price":880,"ask2_vol":1800,"ask3_price":890,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.765168+00:00"},{"ticker":"CVNM2618","ref_price":420,"ceiling":1220,"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":440,"bid1_vol":168000,"bid2_price":390,"bid2_vol":200,"bid3_price":240,"bid3_vol":12000,"ask1_price":450,"ask1_vol":168000,"ask2_price":630,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.765358+00:00"},{"ticker":"VFS","ref_price":9900,"ceiling":10800,"floor":9000,"high_price":10100,"low_price":9700,"match_price":9900,"match_vol":2200,"avg_price":9856.78994299079,"total_volume":1368200,"total_value":13486060000,"foreign_buy_vol":15200,"foreign_sell_vol":29400,"bid1_price":9800,"bid1_vol":11100,"bid2_price":9700,"bid2_vol":115300,"bid3_price":9600,"bid3_vol":127300,"ask1_price":9900,"ask1_vol":74900,"ask2_price":10000,"ask2_vol":220700,"ask3_price":10100,"ask3_vol":136100,"updated_at":"2026-10-19T07:45:35.765423+00:00"},{"ticker":"41I2GB000","ref_price":1754.1,"ceiling":1876.8,"floor":1631.4,"high_price":1764.8,"low_price":1741.8,"match_price":1742.6,"match_vol":1,"avg_price":175654285.7142857,"total_volume":14,"total_value":2459160000,"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":"2026-10-19T07:45:03.323751+00:00"},{"ticker":"FUEKIV30","ref_price":12840,"ceiling":13730,"floor":11950,"high_price":12770,"low_price":12590,"match_price":12700,"match_vol":100,"avg_price":12664.615,"total_volume":6500,"total_value":82320000,"foreign_buy_vol":10100,"foreign_sell_vol":1200,"bid1_price":12600,"bid1_vol":100,"bid2_price":12570,"bid2_vol":100,"bid3_price":12500,"bid3_vol":400,"ask1_price":12700,"ask1_vol":900,"ask2_price":12720,"ask2_vol":1000,"ask3_price":12750,"ask3_vol":1000,"updated_at":"2026-10-19T07:46:37.749415+00:00"},{"ticker":"CVIC2612","ref_price":1280,"ceiling":2780,"floor":10,"high_price":1830,"low_price":1130,"match_price":1180,"match_vol":100,"avg_price":1275.815,"total_volume":31300,"total_value":39933000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1070,"bid1_vol":99700,"bid2_price":1060,"bid2_vol":121200,"bid3_price":1050,"bid3_vol":103800,"ask1_price":1180,"ask1_vol":300,"ask2_price":1190,"ask2_vol":101500,"ask3_price":1200,"ask3_vol":119300,"updated_at":"2026-10-19T07:45:35.759612+00:00"},{"ticker":"CVHM2618","ref_price":610,"ceiling":1030,"floor":190,"high_price":640,"low_price":580,"match_price":580,"match_vol":4500,"avg_price":580.625,"total_volume":9600,"total_value":5574000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":168000,"bid2_price":200,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":620,"ask1_vol":168100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.765823+00:00"},{"ticker":"OCB","ref_price":10050,"ceiling":10750,"floor":9350,"high_price":10150,"low_price":10050,"match_price":10050,"match_vol":1100,"avg_price":10078.624,"total_volume":562300,"total_value":5667210000,"foreign_buy_vol":9800,"foreign_sell_vol":50800,"bid1_price":10050,"bid1_vol":544400,"bid2_price":10000,"bid2_vol":332000,"bid3_price":9990,"bid3_vol":6300,"ask1_price":10100,"ask1_vol":69500,"ask2_price":10150,"ask2_vol":223400,"ask3_price":10200,"ask3_vol":102600,"updated_at":"2026-10-19T07:46:20.823407+00:00"},{"ticker":"VCK","ref_price":27600,"ceiling":29500,"floor":25700,"high_price":28150,"low_price":27700,"match_price":28000,"match_vol":300,"avg_price":27954.096,"total_volume":2365500,"total_value":66125415000,"foreign_buy_vol":104000,"foreign_sell_vol":205800,"bid1_price":27950,"bid1_vol":47300,"bid2_price":27900,"bid2_vol":84500,"bid3_price":27850,"bid3_vol":31200,"ask1_price":28000,"ask1_vol":106500,"ask2_price":28050,"ask2_vol":86100,"ask3_price":28100,"ask3_vol":125000,"updated_at":"2026-10-19T07:46:27.591909+00:00"},{"ticker":"CVIB2609","ref_price":490,"ceiling":1010,"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":470,"bid1_vol":168000,"bid2_price":460,"bid2_vol":200,"bid3_price":250,"bid3_vol":12000,"ask1_price":480,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.760739+00:00"},{"ticker":"CMBB2614","ref_price":630,"ceiling":1470,"floor":10,"high_price":630,"low_price":580,"match_price":590,"match_vol":15600,"avg_price":602.37,"total_volume":1283200,"total_value":772961000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":580,"bid1_vol":78900,"bid2_price":570,"bid2_vol":26000,"bid3_price":560,"bid3_vol":3900,"ask1_price":590,"ask1_vol":14400,"ask2_price":610,"ask2_vol":73400,"ask3_price":620,"ask3_vol":88700,"updated_at":"2026-10-19T07:45:35.760904+00:00"},{"ticker":"AFX","ref_price":9780,"ceiling":10450,"floor":9120,"high_price":9830,"low_price":9740,"match_price":9800,"match_vol":200,"avg_price":9807.825,"total_volume":245100,"total_value":2403898000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9790,"bid1_vol":200,"bid2_price":9770,"bid2_vol":1100,"bid3_price":9760,"bid3_vol":100,"ask1_price":9800,"ask1_vol":2000,"ask2_price":9820,"ask2_vol":500,"ask3_price":9830,"ask3_vol":3100,"updated_at":"2026-10-19T07:45:13.598298+00:00"},{"ticker":"DBC","ref_price":15700,"ceiling":16750,"floor":14650,"high_price":15900,"low_price":15600,"match_price":15650,"match_vol":8600,"avg_price":15691.362,"total_volume":1162300,"total_value":18238070000,"foreign_buy_vol":6900,"foreign_sell_vol":1900,"bid1_price":15650,"bid1_vol":26400,"bid2_price":15600,"bid2_vol":217000,"bid3_price":15550,"bid3_vol":55300,"ask1_price":15700,"ask1_vol":72900,"ask2_price":15750,"ask2_vol":23000,"ask3_price":15800,"ask3_vol":36100,"updated_at":"2026-10-19T07:46:07.25932+00:00"},{"ticker":"BSI","ref_price":26200,"ceiling":28000,"floor":24400,"high_price":26900,"low_price":25750,"match_price":26000,"match_vol":4000,"avg_price":26314.389,"total_volume":534800,"total_value":14072935000,"foreign_buy_vol":85900,"foreign_sell_vol":107370,"bid1_price":25950,"bid1_vol":400,"bid2_price":25900,"bid2_vol":11800,"bid3_price":25850,"bid3_vol":18100,"ask1_price":26000,"ask1_vol":6000,"ask2_price":26050,"ask2_vol":500,"ask3_price":26100,"ask3_vol":600,"updated_at":"2026-10-19T07:45:13.605269+00:00"},{"ticker":"FUETCC50","ref_price":13600,"ceiling":14550,"floor":12650,"high_price":13730,"low_price":13520,"match_price":13520,"match_vol":100,"avg_price":13570.526,"total_volume":3800,"total_value":51568000,"foreign_buy_vol":0,"foreign_sell_vol":80000,"bid1_price":13520,"bid1_vol":1200,"bid2_price":13510,"bid2_vol":300,"bid3_price":13500,"bid3_vol":5100,"ask1_price":13730,"ask1_vol":600,"ask2_price":13900,"ask2_vol":400,"ask3_price":14000,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.758287+00:00"},{"ticker":"FUEMAV30","ref_price":22800,"ceiling":24390,"floor":21210,"high_price":22990,"low_price":22640,"match_price":22790,"match_vol":500,"avg_price":22737.333,"total_volume":3000,"total_value":68212000,"foreign_buy_vol":3200,"foreign_sell_vol":4599,"bid1_price":22670,"bid1_vol":100,"bid2_price":22660,"bid2_vol":100,"bid3_price":22650,"bid3_vol":100,"ask1_price":22790,"ask1_vol":6400,"ask2_price":22800,"ask2_vol":100,"ask3_price":23560,"ask3_vol":100,"updated_at":"2026-10-19T07:46:37.757581+00:00"},{"ticker":"SCL","ref_price":29300,"ceiling":33600,"floor":25000,"high_price":31000,"low_price":29800,"match_price":30300,"match_vol":400,"avg_price":30531.208053691276,"total_volume":208600,"total_value":6368810000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":30300,"bid1_vol":3300,"bid2_price":30200,"bid2_vol":1100,"bid3_price":30100,"bid3_vol":1300,"ask1_price":30500,"ask1_vol":1000,"ask2_price":30600,"ask2_vol":6300,"ask3_price":30700,"ask3_vol":6900,"updated_at":"2026-10-19T07:59:34.653351+00:00"},{"ticker":"CVNM2613","ref_price":1440,"ceiling":2810,"floor":70,"high_price":1450,"low_price":1390,"match_price":1390,"match_vol":500,"avg_price":1425.362,"total_volume":37300,"total_value":53166000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1260,"bid1_vol":1000,"bid2_price":1250,"bid2_vol":100,"bid3_price":1240,"bid3_vol":10000,"ask1_price":1400,"ask1_vol":700,"ask2_price":1410,"ask2_vol":12000,"ask3_price":1420,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.763736+00:00"},{"ticker":"FHS","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":"2026-10-19T08:00:08.93608+00:00"},{"ticker":"VMG","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":"2026-10-19T02:01:05.623788+00:00"},{"ticker":"HTT","ref_price":1600,"ceiling":1800,"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":"2026-10-19T02:01:05.630575+00:00"},{"ticker":"VTA","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":"2026-10-19T02:01:05.626469+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":"2026-10-19T02:01:05.628279+00:00"},{"ticker":"LM3","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":null,"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":"2026-10-16T08:00:15.51881+00:00"},{"ticker":"SCD","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":"2026-10-19T02:01:09.741966+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":"2026-10-16T02:00:22.351509+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":"2026-10-19T08:00:08.912912+00:00"},{"ticker":"CET","ref_price":4200,"ceiling":4600,"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":"2026-10-19T02:01:05.607554+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":33950,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.543495+00:00"},{"ticker":"CDO","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":"2026-10-19T02:01:09.740315+00:00"},{"ticker":"AGM","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":null,"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":"2026-10-19T02:01:05.61826+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":"2026-10-19T02:01:09.738174+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":"2026-10-19T08:00:08.927924+00:00"},{"ticker":"DFF","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":"2026-10-19T02:01:05.615267+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":"2026-10-19T08:00:08.940593+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":"2026-10-16T02:00:22.35874+00:00"},{"ticker":"DVG","ref_price":800,"ceiling":900,"floor":700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.745832+00:00"},{"ticker":"HKB","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":"2026-10-19T02:01:05.628506+00:00"},{"ticker":"GTS","ref_price":10900,"ceiling":12500,"floor":9300,"high_price":11000,"low_price":11000,"match_price":11000,"match_vol":100,"avg_price":11000,"total_volume":100,"total_value":1100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10400,"bid1_vol":2000,"bid2_price":10000,"bid2_vol":1100,"bid3_price":9400,"bid3_vol":100,"ask1_price":11000,"ask1_vol":7300,"ask2_price":11300,"ask2_vol":1000,"ask3_price":11500,"ask3_vol":6600,"updated_at":"2026-10-19T08:00:05.385943+00:00"},{"ticker":"VNH","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":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":"2026-10-19T02:01:05.63157+00:00"},{"ticker":"PVL","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":"2026-10-19T02:01:05.613153+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":"2026-10-19T08:00:08.935743+00:00"},{"ticker":"TNP","ref_price":19600,"ceiling":22500,"floor":16700,"high_price":null,"low_price":null,"match_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":"2026-10-16T08:00:15.520327+00:00"},{"ticker":"PXT","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":"2026-10-19T02:01:09.736986+00:00"},{"ticker":"CDN","ref_price":26300,"ceiling":28900,"floor":23700,"high_price":26300,"low_price":25700,"match_price":25700,"match_vol":100,"avg_price":26197.14285714286,"total_volume":10500,"total_value":275070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":25600,"bid1_vol":100,"bid2_price":25500,"bid2_vol":300,"bid3_price":25400,"bid3_vol":100,"ask1_price":26200,"ask1_vol":300,"ask2_price":26400,"ask2_vol":100,"ask3_price":26500,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.169694+00:00"},{"ticker":"DIC","ref_price":700,"ceiling":800,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.613243+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":"2026-10-19T02:01:05.630636+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":"2026-10-19T08:00:08.922603+00:00"},{"ticker":"BOT","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":"2026-10-19T02:01:05.629411+00:00"},{"ticker":"LMH","ref_price":800,"ceiling":900,"floor":700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.741384+00:00"},{"ticker":"TAR","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":null,"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":"2026-10-19T02:01:05.617241+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":"2026-10-19T08:00:08.923525+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":"2026-10-19T08:00:08.913063+00:00"},{"ticker":"MAS","ref_price":38900,"ceiling":42700,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.912136+00:00"},{"ticker":"DHD","ref_price":26600,"ceiling":30500,"floor":22700,"high_price":27000,"low_price":26500,"match_price":26700,"match_vol":700,"avg_price":26666.666666666668,"total_volume":2400,"total_value":64000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":26400,"bid1_vol":100,"bid2_price":26000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":27000,"ask1_vol":800,"ask2_price":28000,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.393849+00:00"},{"ticker":"CMI","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":"2026-10-16T08:00:15.526284+00:00"},{"ticker":"ND2","ref_price":30900,"ceiling":35500,"floor":26300,"high_price":31000,"low_price":30900,"match_price":30900,"match_vol":200,"avg_price":30955.555555555555,"total_volume":5400,"total_value":167160000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30900,"bid1_vol":600,"bid2_price":30300,"bid2_vol":1000,"bid3_price":30000,"bid3_vol":2000,"ask1_price":31500,"ask1_vol":1000,"ask2_price":32800,"ask2_vol":1000,"ask3_price":32900,"ask3_vol":1100,"updated_at":"2026-10-19T08:00:05.365695+00:00"},{"ticker":"VES","ref_price":18300,"ceiling":21000,"floor":15600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.927883+00:00"},{"ticker":"QNC","ref_price":4400,"ceiling":5000,"floor":3800,"high_price":4900,"low_price":4500,"match_price":4500,"match_vol":100,"avg_price":4700,"total_volume":200,"total_value":940000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4400,"bid1_vol":800,"bid2_price":4200,"bid2_vol":3700,"bid3_price":4100,"bid3_vol":300,"ask1_price":5000,"ask1_vol":2000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.391486+00:00"},{"ticker":"VAV","ref_price":32000,"ceiling":36800,"floor":27200,"high_price":32000,"low_price":32000,"match_price":32000,"match_vol":100,"avg_price":32000,"total_volume":100,"total_value":3200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29000,"bid1_vol":500,"bid2_price":28000,"bid2_vol":100,"bid3_price":27200,"bid3_vol":200,"ask1_price":35000,"ask1_vol":200,"ask2_price":36800,"ask2_vol":1300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.393558+00:00"},{"ticker":"VKC","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":"2026-10-19T02:01:05.623961+00:00"},{"ticker":"CEN","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":null,"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":"2026-10-19T02:01:09.73954+00:00"},{"ticker":"HVA","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":"2026-10-19T02:01:05.616044+00:00"},{"ticker":"PEG","ref_price":3500,"ceiling":4000,"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":"2026-10-19T08:00:08.930338+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":"2026-10-16T08:00:15.526664+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":null,"low_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":"2026-10-19T02:01:09.735243+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":"2026-10-19T02:01:05.623896+00:00"},{"ticker":"BGE","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":"2026-10-19T02:01:09.741454+00:00"},{"ticker":"PVE","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":2300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.614757+00:00"},{"ticker":"SRA","ref_price":1700,"ceiling":1800,"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":null,"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":"2026-10-19T02:01:05.606453+00:00"},{"ticker":"FTM","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":"2026-10-19T02:01:05.627272+00:00"},{"ticker":"ACM","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":"2026-10-19T02:01:05.631261+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":"2026-10-19T02:01:09.739743+00:00"},{"ticker":"KSQ","ref_price":800,"ceiling":900,"floor":700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.739623+00:00"},{"ticker":"NOS","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":null,"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":"2026-10-19T02:01:05.613071+00:00"},{"ticker":"TNS","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":"2026-10-19T02:01:05.623917+00:00"},{"ticker":"PSN","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.931086+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":"2026-10-19T08:00:08.915629+00:00"},{"ticker":"GMA","ref_price":57000,"ceiling":62700,"floor":51300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.914436+00:00"},{"ticker":"BTT","ref_price":39500,"ceiling":42250,"floor":36750,"high_price":39000,"low_price":36750,"match_price":37800,"match_vol":200,"avg_price":37233.333,"total_volume":900,"total_value":33510000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":37800,"bid1_vol":400,"bid2_price":37500,"bid2_vol":500,"bid3_price":37000,"bid3_vol":500,"ask1_price":39400,"ask1_vol":300,"ask2_price":42250,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.632962+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":"2026-10-19T08:00:08.921761+00:00"},{"ticker":"HEV","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":5800,"low_price":5800,"match_price":5800,"match_vol":100,"avg_price":5800,"total_volume":100,"total_value":580000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":5700,"bid1_vol":100,"bid2_price":5600,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":6800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.191075+00:00"},{"ticker":"DCG","ref_price":20100,"ceiling":28100,"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":"2026-10-19T08:00:08.921457+00:00"},{"ticker":"CHPG2615","ref_price":110,"ceiling":510,"floor":10,"high_price":120,"low_price":100,"match_price":100,"match_vol":100000,"avg_price":103.381,"total_volume":307000,"total_value":31738000,"foreign_buy_vol":100,"foreign_sell_vol":271900,"bid1_price":100,"bid1_vol":1300,"bid2_price":90,"bid2_vol":50000,"bid3_price":50,"bid3_vol":30000,"ask1_price":120,"ask1_vol":50000,"ask2_price":130,"ask2_vol":31400,"ask3_price":140,"ask3_vol":23000,"updated_at":"2026-10-19T07:45:35.77226+00:00"},{"ticker":"BIO","ref_price":12500,"ceiling":14300,"floor":10700,"high_price":12800,"low_price":12500,"match_price":12500,"match_vol":800,"avg_price":12527.272727272728,"total_volume":1100,"total_value":13780000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11800,"bid1_vol":100,"bid2_price":11700,"bid2_vol":100,"bid3_price":11500,"bid3_vol":500,"ask1_price":12500,"ask1_vol":700,"ask2_price":12600,"ask2_vol":2000,"ask3_price":12700,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.38257+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":"2026-10-19T08:00:08.926644+00:00"},{"ticker":"CHPG2616","ref_price":180,"ceiling":540,"floor":10,"high_price":180,"low_price":140,"match_price":180,"match_vol":100,"avg_price":142.641,"total_volume":23100,"total_value":3295000,"foreign_buy_vol":2400,"foreign_sell_vol":20700,"bid1_price":40,"bid1_vol":18800,"bid2_price":30,"bid2_vol":8800,"bid3_price":20,"bid3_vol":28800,"ask1_price":180,"ask1_vol":7800,"ask2_price":200,"ask2_vol":5200,"ask3_price":240,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.80365+00:00"},{"ticker":"HTC","ref_price":32700,"ceiling":35900,"floor":29500,"high_price":32700,"low_price":29500,"match_price":29500,"match_vol":100,"avg_price":32453.333333333332,"total_volume":1500,"total_value":48680000,"foreign_buy_vol":null,"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":"2026-10-19T07:45:10.191863+00:00"},{"ticker":"PTC","ref_price":5880,"ceiling":6290,"floor":5470,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":3700,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5790,"ask1_vol":200,"ask2_price":5800,"ask2_vol":6200,"ask3_price":5860,"ask3_vol":500,"updated_at":"2026-10-19T07:45:24.372669+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":"2026-10-19T08:00:08.929949+00:00"},{"ticker":"CTCB2601","ref_price":20,"ceiling":600,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":59100,"avg_price":10.419,"total_volume":554300,"total_value":5775000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":7800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":441000,"ask2_price":30,"ask2_vol":350900,"ask3_price":40,"ask3_vol":234700,"updated_at":"2026-10-19T07:45:35.804849+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":"2026-10-19T08:00:08.923591+00:00"},{"ticker":"GIC","ref_price":10900,"ceiling":11900,"floor":9900,"high_price":10900,"low_price":10300,"match_price":10900,"match_vol":200,"avg_price":10788.888888888889,"total_volume":900,"total_value":9710000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10400,"bid1_vol":100,"bid2_price":10300,"bid2_vol":100,"bid3_price":10200,"bid3_vol":100,"ask1_price":10900,"ask1_vol":7400,"ask2_price":11000,"ask2_vol":4000,"ask3_price":11200,"ask3_vol":6000,"updated_at":"2026-10-19T07:45:10.186874+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":"2026-10-19T08:00:08.939446+00:00"},{"ticker":"VNB","ref_price":14100,"ceiling":16200,"floor":12000,"high_price":14400,"low_price":13700,"match_price":13900,"match_vol":1800,"avg_price":13916.07142857143,"total_volume":28000,"total_value":389650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13900,"bid1_vol":4200,"bid2_price":13800,"bid2_vol":1200,"bid3_price":13700,"bid3_vol":3200,"ask1_price":14100,"ask1_vol":500,"ask2_price":14200,"ask2_vol":1500,"ask3_price":14300,"ask3_vol":1200,"updated_at":"2026-10-19T07:55:19.441938+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":6820,"bid1_vol":5000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7800,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:17.05355+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":"2026-10-19T08:00:08.913832+00:00"},{"ticker":"VFC","ref_price":101600,"ceiling":142200,"floor":61000,"high_price":61000,"low_price":61000,"match_price":61000,"match_vol":100,"avg_price":61000,"total_volume":500,"total_value":30500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":116000,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:47:38.501748+00:00"},{"ticker":"PAI","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":null,"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":"2026-10-19T08:00:08.941507+00:00"},{"ticker":"CSC","ref_price":8700,"ceiling":9500,"floor":7900,"high_price":8800,"low_price":8600,"match_price":8700,"match_vol":100,"avg_price":8711.363636363636,"total_volume":8800,"total_value":76660000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":8600,"bid1_vol":100,"bid2_price":8500,"bid2_vol":900,"bid3_price":8400,"bid3_vol":6500,"ask1_price":8700,"ask1_vol":9400,"ask2_price":8800,"ask2_vol":6000,"ask3_price":8900,"ask3_vol":2200,"updated_at":"2026-10-19T07:45:10.164959+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":1800,"match_price":1800,"match_vol":200,"avg_price":1800,"total_volume":200,"total_value":360000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1700,"bid1_vol":39100,"bid2_price":1600,"bid2_vol":14900,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":20300,"ask2_price":1900,"ask2_vol":4000,"ask3_price":2000,"ask3_vol":37200,"updated_at":"2026-10-19T07:59:51.62836+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":"2026-10-19T08:00:08.913743+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":"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":"2026-10-19T08:00:08.943265+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":"2026-10-19T08:00:08.94419+00:00"},{"ticker":"KLB124009","ref_price":96000,"ceiling":999999999,"floor":0,"high_price":95000,"low_price":95000,"match_price":95000,"match_vol":10,"avg_price":95000,"total_volume":10,"total_value":950000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":95000,"bid1_vol":6,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":105000,"ask1_vol":384,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.220249+00:00"},{"ticker":"PJT","ref_price":9050,"ceiling":9680,"floor":8420,"high_price":9050,"low_price":9050,"match_price":9050,"match_vol":300,"avg_price":9050,"total_volume":1300,"total_value":11765000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8460,"bid1_vol":200,"bid2_price":8450,"bid2_vol":300,"bid3_price":8430,"bid3_vol":200,"ask1_price":9050,"ask1_vol":4100,"ask2_price":9100,"ask2_vol":200,"ask3_price":9150,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.385303+00:00"},{"ticker":"PCC","ref_price":28000,"ceiling":32200,"floor":23800,"high_price":32200,"low_price":30000,"match_price":32000,"match_vol":100,"avg_price":30947.82608695652,"total_volume":2300,"total_value":71180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28100,"bid1_vol":200,"bid2_price":28000,"bid2_vol":100,"bid3_price":27300,"bid3_vol":100,"ask1_price":31800,"ask1_vol":100,"ask2_price":31900,"ask2_vol":100,"ask3_price":32000,"ask3_vol":300,"updated_at":"2026-10-19T07:55:46.51791+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":"2026-10-19T08:00:08.944346+00:00"},{"ticker":"VNF","ref_price":12900,"ceiling":14100,"floor":11700,"high_price":12900,"low_price":12800,"match_price":12800,"match_vol":200,"avg_price":12891.666666666666,"total_volume":2400,"total_value":30940000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12800,"bid1_vol":1400,"bid2_price":12700,"bid2_vol":1000,"bid3_price":12600,"bid3_vol":1000,"ask1_price":12900,"ask1_vol":1800,"ask2_price":13000,"ask2_vol":3000,"ask3_price":13100,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:13.625785+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":"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":"2026-10-19T08:00:08.912789+00:00"},{"ticker":"ALT","ref_price":12800,"ceiling":14000,"floor":11600,"high_price":13000,"low_price":13000,"match_price":13000,"match_vol":900,"avg_price":13000,"total_volume":900,"total_value":11700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12800,"bid1_vol":500,"bid2_price":11800,"bid2_vol":2000,"bid3_price":null,"bid3_vol":0,"ask1_price":14000,"ask1_vol":900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.186815+00:00"},{"ticker":"SMA","ref_price":6430,"ceiling":6880,"floor":5980,"high_price":6880,"low_price":6880,"match_price":6880,"match_vol":1700,"avg_price":6880,"total_volume":1700,"total_value":11696000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6030,"bid1_vol":5000,"bid2_price":6020,"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":"2026-10-19T07:45:28.54438+00:00"},{"ticker":"PTX","ref_price":21600,"ceiling":23700,"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":"2026-10-19T08:00:08.912267+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":"2026-10-19T08:00:08.916698+00:00"},{"ticker":"COM","ref_price":26600,"ceiling":28450,"floor":24750,"high_price":28450,"low_price":26650,"match_price":28450,"match_vol":100,"avg_price":27550,"total_volume":200,"total_value":5510000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":28450,"bid1_vol":1200,"bid2_price":28400,"bid2_vol":100,"bid3_price":26600,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.632993+00:00"},{"ticker":"ACE","ref_price":29900,"ceiling":34300,"floor":25500,"high_price":30800,"low_price":30700,"match_price":30700,"match_vol":100,"avg_price":30750,"total_volume":200,"total_value":6150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29300,"bid1_vol":100,"bid2_price":29200,"bid2_vol":100,"bid3_price":29100,"bid3_vol":500,"ask1_price":30700,"ask1_vol":800,"ask2_price":30800,"ask2_vol":200,"ask3_price":31000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.383718+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":"2026-10-19T08:00:08.924882+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":9500,"ceiling":10900,"floor":8100,"high_price":9500,"low_price":9500,"match_price":9500,"match_vol":100,"avg_price":9500,"total_volume":100,"total_value":950000,"foreign_buy_vol":0,"foreign_sell_vol":1400,"bid1_price":8100,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9900,"ask1_vol":400,"ask2_price":10000,"ask2_vol":900,"ask3_price":10400,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.381059+00:00"},{"ticker":"PIS","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":"2026-10-19T04:30:05.522737+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":"2026-10-19T08:00:08.93119+00:00"},{"ticker":"ILA","ref_price":5600,"ceiling":6400,"floor":4800,"high_price":5700,"low_price":5300,"match_price":5500,"match_vol":300,"avg_price":5635.714285714285,"total_volume":5600,"total_value":31560000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5400,"bid1_vol":500,"bid2_price":5300,"bid2_vol":500,"bid3_price":5200,"bid3_vol":500,"ask1_price":5500,"ask1_vol":1400,"ask2_price":5600,"ask2_vol":400,"ask3_price":5700,"ask3_vol":2600,"updated_at":"2026-10-19T07:59:44.895938+00:00"},{"ticker":"PTT","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":null,"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":"2026-10-19T08:00:08.931671+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":"2026-10-19T07:45:10.218968+00:00"},{"ticker":"DRG","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":7600,"low_price":7400,"match_price":7600,"match_vol":1000,"avg_price":7555.555555555556,"total_volume":2700,"total_value":20400000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":7600,"bid1_vol":14000,"bid2_price":7500,"bid2_vol":10000,"bid3_price":7300,"bid3_vol":11100,"ask1_price":8200,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:56:47.937409+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":"2026-10-19T08:00:08.914998+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":"2026-10-19T08:00:08.916043+00:00"},{"ticker":"THB","ref_price":8000,"ceiling":8800,"floor":7200,"high_price":8700,"low_price":8700,"match_price":8700,"match_vol":100,"avg_price":8700,"total_volume":100,"total_value":870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7800,"bid1_vol":1000,"bid2_price":7700,"bid2_vol":1000,"bid3_price":7600,"bid3_vol":200,"ask1_price":8700,"ask1_vol":2100,"ask2_price":8800,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.632494+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":"2026-10-19T08:00:08.923987+00:00"},{"ticker":"PWS","ref_price":12400,"ceiling":14200,"floor":10600,"high_price":12500,"low_price":12500,"match_price":12500,"match_vol":100,"avg_price":12500,"total_volume":100,"total_value":1250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10600,"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":"2026-10-19T08:00:05.379625+00:00"},{"ticker":"AGX","ref_price":147000,"ceiling":169000,"floor":125000,"high_price":125000,"low_price":125000,"match_price":125000,"match_vol":100,"avg_price":125000,"total_volume":700,"total_value":87500000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":125200,"bid1_vol":100,"bid2_price":125000,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":144900,"ask1_vol":100,"ask2_price":145000,"ask2_vol":100,"ask3_price":147000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.385964+00:00"},{"ticker":"PTD","ref_price":8600,"ceiling":9400,"floor":7800,"high_price":9400,"low_price":8500,"match_price":9100,"match_vol":500,"avg_price":8954.601226993866,"total_volume":65200,"total_value":583840000,"foreign_buy_vol":0,"foreign_sell_vol":6200,"bid1_price":9100,"bid1_vol":2100,"bid2_price":9000,"bid2_vol":7000,"bid3_price":8900,"bid3_vol":14500,"ask1_price":9200,"ask1_vol":6500,"ask2_price":9300,"ask2_vol":4300,"ask3_price":9400,"ask3_vol":14700,"updated_at":"2026-10-19T07:45:10.191329+00:00"},{"ticker":"ILC","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":6700,"low_price":5600,"match_price":6700,"match_vol":100,"avg_price":6150,"total_volume":200,"total_value":1230000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5800,"bid1_vol":100,"bid2_price":5700,"bid2_vol":100,"bid3_price":5500,"bid3_vol":200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.386564+00:00"},{"ticker":"DSP","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":12900,"low_price":12900,"match_price":12900,"match_vol":200,"avg_price":12900,"total_volume":200,"total_value":2580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12000,"bid1_vol":500,"bid2_price":11900,"bid2_vol":2000,"bid3_price":11800,"bid3_vol":1200,"ask1_price":13000,"ask1_vol":200,"ask2_price":14200,"ask2_vol":200,"ask3_price":14900,"ask3_vol":6000,"updated_at":"2026-10-19T08:00:05.386627+00:00"},{"ticker":"CI5","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":"2026-10-19T08:00:08.9041+00:00"},{"ticker":"SDN","ref_price":16000,"ceiling":17600,"floor":14400,"high_price":16000,"low_price":16000,"match_price":16000,"match_vol":1000,"avg_price":16000,"total_volume":1000,"total_value":16000000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":14400,"bid1_vol":500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":17000,"ask1_vol":1000,"ask2_price":17500,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.631061+00:00"},{"ticker":"SJ1","ref_price":17200,"ceiling":18900,"floor":15500,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.91299+00:00"},{"ticker":"PEN","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":null,"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":"2026-10-19T08:00:08.914724+00:00"},{"ticker":"NBW","ref_price":30600,"ceiling":33600,"floor":27600,"high_price":null,"low_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":"2026-10-19T08:00:08.915125+00:00"},{"ticker":"SGD","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":null,"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":"2026-10-19T08:00:08.915341+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":"2026-10-19T08:00:08.915361+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":"2026-10-19T08:00:08.922151+00:00"},{"ticker":"S72","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":"2026-10-19T08:00:08.924702+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":"2026-10-19T08:00:08.933049+00:00"},{"ticker":"NDC","ref_price":162800,"ceiling":187200,"floor":138400,"high_price":null,"low_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":"2026-10-19T08:00:08.935+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":"2026-10-16T08:00:15.512778+00:00"},{"ticker":"VDT","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":"2026-10-16T08:00:15.517649+00:00"},{"ticker":"BNW","ref_price":17300,"ceiling":19800,"floor":14800,"high_price":17500,"low_price":17500,"match_price":17500,"match_vol":100,"avg_price":17500,"total_volume":300,"total_value":5250000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16800,"bid1_vol":200,"bid2_price":16700,"bid2_vol":100,"bid3_price":16600,"bid3_vol":200,"ask1_price":17800,"ask1_vol":200,"ask2_price":18200,"ask2_vol":200,"ask3_price":19000,"ask3_vol":400,"updated_at":"2026-10-19T07:46:44.570156+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":"2026-10-19T08:00:08.920356+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":"2026-10-19T04:30:05.529302+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":"2026-10-19T08:00:08.920977+00:00"},{"ticker":"QNW","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":"2026-10-19T08:00:08.92143+00:00"},{"ticker":"LEC","ref_price":4400,"ceiling":5000,"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":"2026-10-19T08:00:08.921933+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":"2026-10-19T08:00:08.925582+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":"2026-10-19T08:00:08.94043+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":"PWA","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":5100,"low_price":5000,"match_price":5000,"match_vol":100,"avg_price":5050,"total_volume":200,"total_value":1010000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4300,"bid1_vol":600,"bid2_price":4200,"bid2_vol":500,"bid3_price":4100,"bid3_vol":1700,"ask1_price":4900,"ask1_vol":100,"ask2_price":5000,"ask2_vol":500,"ask3_price":5100,"ask3_vol":6000,"updated_at":"2026-10-19T08:00:05.379476+00:00"},{"ticker":"L12","ref_price":4400,"ceiling":5000,"floor":3800,"high_price":4600,"low_price":4600,"match_price":4600,"match_vol":200,"avg_price":4600,"total_volume":200,"total_value":920000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4200,"bid1_vol":900,"bid2_price":4000,"bid2_vol":300,"bid3_price":3800,"bid3_vol":500,"ask1_price":4600,"ask1_vol":300,"ask2_price":4700,"ask2_vol":700,"ask3_price":4800,"ask3_vol":700,"updated_at":"2026-10-19T08:00:05.382294+00:00"},{"ticker":"VCX","ref_price":12000,"ceiling":16800,"floor":7200,"high_price":12500,"low_price":12000,"match_price":12500,"match_vol":200,"avg_price":12486.486486486487,"total_volume":7400,"total_value":92400000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":12700,"ask1_vol":5000,"ask2_price":13000,"ask2_vol":100,"ask3_price":14000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.388277+00:00"},{"ticker":"ACS","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":5500,"low_price":5500,"match_price":5500,"match_vol":100,"avg_price":5500,"total_volume":100,"total_value":550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4200,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5600,"ask1_vol":3100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.39173+00:00"},{"ticker":"PRO","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":"2026-10-19T08:00:08.923885+00:00"},{"ticker":"SAL","ref_price":4200,"ceiling":5800,"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":"2026-10-19T08:00:08.924804+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":"2026-10-19T08:00:08.928268+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":"2026-10-19T08:00:08.931875+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":"2026-10-19T08:00:08.941241+00:00"},{"ticker":"CHS","ref_price":11000,"ceiling":12600,"floor":9400,"high_price":11000,"low_price":9400,"match_price":11000,"match_vol":100,"avg_price":10133.333333333334,"total_volume":300,"total_value":3040000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9800,"bid1_vol":1000,"bid2_price":9700,"bid2_vol":1000,"bid3_price":9600,"bid3_vol":100,"ask1_price":11100,"ask1_vol":100,"ask2_price":11200,"ask2_vol":2000,"ask3_price":11500,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.382426+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":"2026-10-16T02:00:22.360997+00:00"},{"ticker":"NQB","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":6900,"low_price":6900,"match_price":6900,"match_vol":100,"avg_price":6900,"total_volume":100,"total_value":690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6700,"bid1_vol":1000,"bid2_price":6600,"bid2_vol":1000,"bid3_price":6500,"bid3_vol":1200,"ask1_price":6900,"ask1_vol":800,"ask2_price":7000,"ask2_vol":1000,"ask3_price":7800,"ask3_vol":4000,"updated_at":"2026-10-19T08:00:05.387298+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":"2026-10-19T08:00:08.921681+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":"2026-10-19T08:00:08.921952+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":"2026-10-19T08:00:08.925618+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":"2026-10-19T08:00:08.927199+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":"2026-10-19T08:00:08.929676+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":"2026-10-19T08:00:08.932629+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":"2026-10-19T08:00:08.935034+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":"2026-10-19T08:00:08.935715+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":"2026-10-19T08:00:08.936019+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":"2026-10-19T08:00:08.936769+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":"2026-10-19T08:00:08.937162+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":"2026-10-19T08:00:08.938151+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":"2026-10-19T08:00:08.913874+00:00"},{"ticker":"VLA","ref_price":6100,"ceiling":6700,"floor":5500,"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":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6100,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.627832+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":"2026-10-19T08:00:08.936643+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":"2026-10-19T08:00:08.925638+00:00"},{"ticker":"L10","ref_price":22350,"ceiling":23900,"floor":20800,"high_price":23900,"low_price":23000,"match_price":23900,"match_vol":100,"avg_price":23750,"total_volume":600,"total_value":14250000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":23900,"bid1_vol":600,"bid2_price":23000,"bid2_vol":400,"bid3_price":22850,"bid3_vol":400,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:20.995722+00:00"},{"ticker":"NTF","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":null,"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":"2026-10-19T08:00:08.90505+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":"2026-10-19T08:00:08.915485+00:00"},{"ticker":"PSE","ref_price":9300,"ceiling":10200,"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":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":"2026-10-19T08:00:08.91628+00:00"},{"ticker":"KHD","ref_price":20000,"ceiling":28000,"floor":12000,"high_price":12100,"low_price":12100,"match_price":12100,"match_vol":100,"avg_price":12100,"total_volume":100,"total_value":1210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13000,"bid1_vol":500,"bid2_price":12100,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.382447+00:00"},{"ticker":"HEJ","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":"2026-10-19T08:00:08.900961+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":"2026-10-19T08:00:08.916238+00:00"},{"ticker":"BT1","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":null,"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":"2026-10-19T08:00:08.940076+00:00"},{"ticker":"NQN","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":"2026-10-19T08:00:08.930029+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":64400,"ask1_vol":100,"ask2_price":64500,"ask2_vol":800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:20.99551+00:00"},{"ticker":"HU1","ref_price":4410,"ceiling":4710,"floor":4110,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4210,"bid1_vol":100,"bid2_price":4200,"bid2_vol":500,"bid3_price":4170,"bid3_vol":100,"ask1_price":4410,"ask1_vol":4200,"ask2_price":4710,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:20.997013+00:00"},{"ticker":"VIC124005","ref_price":103998,"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":"2026-10-19T08:00:08.943006+00:00"},{"ticker":"POT","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":"2026-10-19T08:00:08.914023+00:00"},{"ticker":"XLV","ref_price":11700,"ceiling":16300,"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":"2026-10-19T08:00:08.941066+00:00"},{"ticker":"BHP","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":"2026-10-19T08:00:08.933008+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":"2026-10-19T08:00:08.925501+00:00"},{"ticker":"VGV","ref_price":52400,"ceiling":60200,"floor":44600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.926388+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":"2026-10-19T08:00:08.920764+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":"2026-10-19T08:00:08.927179+00:00"},{"ticker":"SDU","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.916083+00:00"},{"ticker":"ECO","ref_price":20400,"ceiling":21800,"floor":19000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":20400,"bid1_vol":800,"bid2_price":20000,"bid2_vol":2000,"bid3_price":19700,"bid3_vol":1500,"ask1_price":20500,"ask1_vol":3000,"ask2_price":20800,"ask2_vol":500,"ask3_price":21000,"ask3_vol":500,"updated_at":"2026-10-19T07:45:17.053972+00:00"},{"ticker":"THP","ref_price":9200,"ceiling":10500,"floor":7900,"high_price":9400,"low_price":9300,"match_price":9300,"match_vol":200,"avg_price":9342.857142857143,"total_volume":2100,"total_value":19620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9300,"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":"2026-10-19T08:00:05.37979+00:00"},{"ticker":"DTT","ref_price":18000,"ceiling":19250,"floor":16750,"high_price":18500,"low_price":18500,"match_price":18500,"match_vol":100,"avg_price":18500,"total_volume":100,"total_value":1850000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19250,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:17.054442+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":8800,"ceiling":9600,"floor":8000,"high_price":8600,"low_price":8600,"match_price":8600,"match_vol":500,"avg_price":8600,"total_volume":1000,"total_value":8600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8600,"ask1_vol":700,"ask2_price":8900,"ask2_vol":200,"ask3_price":9000,"ask3_vol":500,"updated_at":"2026-10-19T07:45:13.622768+00:00"},{"ticker":"NBE","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":"2026-10-19T08:00:08.935623+00:00"},{"ticker":"M10","ref_price":18900,"ceiling":21700,"floor":16100,"high_price":18200,"low_price":18200,"match_price":18200,"match_vol":8000,"avg_price":18200,"total_volume":8000,"total_value":145600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18400,"bid1_vol":200,"bid2_price":18200,"bid2_vol":700,"bid3_price":18100,"bid3_vol":1000,"ask1_price":19700,"ask1_vol":200,"ask2_price":19800,"ask2_vol":100,"ask3_price":19900,"ask3_vol":100,"updated_at":"2026-10-19T07:48:56.821029+00:00"},{"ticker":"QCC","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":"2026-10-19T08:00:08.921411+00:00"},{"ticker":"HU6","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.937109+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":"2026-10-19T08:00:08.92413+00:00"},{"ticker":"NDX","ref_price":4800,"ceiling":5200,"floor":4400,"high_price":5000,"low_price":5000,"match_price":5000,"match_vol":300,"avg_price":5000,"total_volume":300,"total_value":1500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5000,"bid1_vol":1000,"bid2_price":4800,"bid2_vol":700,"bid3_price":4500,"bid3_vol":100,"ask1_price":5200,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.181551+00:00"},{"ticker":"MH3","ref_price":25800,"ceiling":29600,"floor":22000,"high_price":26000,"low_price":25800,"match_price":26000,"match_vol":100,"avg_price":25900,"total_volume":400,"total_value":10360000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":25000,"bid1_vol":100,"bid2_price":24600,"bid2_vol":200,"bid3_price":24500,"bid3_vol":300,"ask1_price":26500,"ask1_vol":200,"ask2_price":27000,"ask2_vol":500,"ask3_price":29600,"ask3_vol":300,"updated_at":"2026-10-19T07:45:35.796042+00:00"},{"ticker":"BHA","ref_price":20600,"ceiling":23600,"floor":17600,"high_price":20600,"low_price":20600,"match_price":20600,"match_vol":2200,"avg_price":20600,"total_volume":2400,"total_value":49440000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20000,"bid1_vol":1500,"bid2_price":18000,"bid2_vol":800,"bid3_price":null,"bid3_vol":0,"ask1_price":21000,"ask1_vol":1000,"ask2_price":21500,"ask2_vol":1600,"ask3_price":22000,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.391179+00:00"},{"ticker":"MDF","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":"2026-10-19T08:00:08.924578+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":"2026-10-19T07:45:10.216386+00:00"},{"ticker":"HPO","ref_price":15000,"ceiling":17200,"floor":12800,"high_price":15000,"low_price":15000,"match_price":15000,"match_vol":3100,"avg_price":15000,"total_volume":8400,"total_value":126000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13800,"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":"2026-10-19T08:00:05.38459+00:00"},{"ticker":"HWS","ref_price":14400,"ceiling":16500,"floor":12300,"high_price":14500,"low_price":14400,"match_price":14400,"match_vol":400,"avg_price":14411.111111111111,"total_volume":1800,"total_value":25940000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14300,"bid1_vol":1200,"bid2_price":14200,"bid2_vol":1200,"bid3_price":14100,"bid3_vol":400,"ask1_price":14400,"ask1_vol":1000,"ask2_price":14500,"ask2_vol":15600,"ask3_price":14600,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.391783+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":"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":"2026-10-19T08:00:08.920102+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":"2026-10-19T08:00:08.927111+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":"2026-10-19T07:45:35.803+00:00"},{"ticker":"CLW","ref_price":50900,"ceiling":54400,"floor":47350,"high_price":51000,"low_price":51000,"match_price":51000,"match_vol":100,"avg_price":51000,"total_volume":100,"total_value":5100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":47350,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":50900,"ask1_vol":6600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.633938+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":"2026-10-19T08:00:08.912239+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":"2026-10-19T08:00:08.922424+00:00"},{"ticker":"VHL","ref_price":10700,"ceiling":11700,"floor":9700,"high_price":null,"low_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":"2026-10-19T08:00:08.911934+00:00"},{"ticker":"DTL","ref_price":11200,"ceiling":11950,"floor":10450,"high_price":null,"low_price":null,"match_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":"2026-10-16T02:00:22.35335+00:00"},{"ticker":"UDJ","ref_price":7900,"ceiling":9000,"floor":6800,"high_price":7700,"low_price":7300,"match_price":7300,"match_vol":100,"avg_price":7367.811158798283,"total_volume":23300,"total_value":171670000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7300,"bid1_vol":700,"bid2_price":7200,"bid2_vol":3000,"bid3_price":7100,"bid3_vol":7500,"ask1_price":7500,"ask1_vol":1200,"ask2_price":7600,"ask2_vol":3500,"ask3_price":7700,"ask3_vol":4400,"updated_at":"2026-10-19T07:59:55.003575+00:00"},{"ticker":"VSN","ref_price":14500,"ceiling":16600,"floor":12400,"high_price":14500,"low_price":14400,"match_price":14500,"match_vol":200,"avg_price":14485.483870967742,"total_volume":6200,"total_value":89810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14500,"bid1_vol":1000,"bid2_price":14400,"bid2_vol":1000,"bid3_price":13600,"bid3_vol":1000,"ask1_price":15000,"ask1_vol":100,"ask2_price":16000,"ask2_vol":600,"ask3_price":16600,"ask3_vol":800,"updated_at":"2026-10-19T07:47:14.909783+00:00"},{"ticker":"LAW","ref_price":19400,"ceiling":22300,"floor":16500,"high_price":19400,"low_price":19400,"match_price":19400,"match_vol":100,"avg_price":19400,"total_volume":400,"total_value":7760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17200,"bid1_vol":300,"bid2_price":17000,"bid2_vol":300,"bid3_price":16500,"bid3_vol":200,"ask1_price":19700,"ask1_vol":700,"ask2_price":22300,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.392998+00:00"},{"ticker":"CMBB2610","ref_price":580,"ceiling":1140,"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":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":100,"bid2_price":590,"bid2_vol":100,"bid3_price":200,"bid3_vol":12000,"ask1_price":620,"ask1_vol":100,"ask2_price":640,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.803287+00:00"},{"ticker":"DS3","ref_price":4800,"ceiling":5200,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.914561+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":"2026-10-19T08:00:08.913148+00:00"},{"ticker":"TED","ref_price":75200,"ceiling":86400,"floor":64000,"high_price":75000,"low_price":75000,"match_price":75000,"match_vol":100,"avg_price":75000,"total_volume":100,"total_value":7500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":68000,"bid1_vol":200,"bid2_price":66000,"bid2_vol":500,"bid3_price":65000,"bid3_vol":1000,"ask1_price":75000,"ask1_vol":1000,"ask2_price":79800,"ask2_vol":100,"ask3_price":80000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.378562+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":"2026-10-19T08:00:08.924598+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":"2026-10-19T08:00:08.940167+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":"2026-10-19T08:00:08.937492+00:00"},{"ticker":"STH","ref_price":25900,"ceiling":29700,"floor":22100,"high_price":22100,"low_price":22100,"match_price":22100,"match_vol":200,"avg_price":22100,"total_volume":200,"total_value":4420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":22100,"ask1_vol":8500,"ask2_price":22500,"ask2_vol":500,"ask3_price":23000,"ask3_vol":1000,"updated_at":"2026-10-19T07:49:24.033304+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":"2026-10-19T08:00:08.919946+00:00"},{"ticker":"VMT","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":"2026-10-19T08:00:08.935885+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":"2026-10-19T08:00:08.914372+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":"2026-10-19T08:00:08.912178+00:00"},{"ticker":"CPC","ref_price":16200,"ceiling":17800,"floor":14600,"high_price":16200,"low_price":16000,"match_price":16000,"match_vol":300,"avg_price":16057.142857142857,"total_volume":700,"total_value":11240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15100,"bid1_vol":200,"bid2_price":15000,"bid2_vol":200,"bid3_price":14800,"bid3_vol":100,"ask1_price":16200,"ask1_vol":300,"ask2_price":16700,"ask2_vol":900,"ask3_price":16800,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.1906+00:00"},{"ticker":"TTD","ref_price":69700,"ceiling":80100,"floor":59300,"high_price":null,"low_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":"2026-10-19T08:00:08.93283+00:00"},{"ticker":"PMP","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":300,"avg_price":12000,"total_volume":500,"total_value":6000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11500,"bid1_vol":5000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.187229+00:00"},{"ticker":"CTW","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":20000,"low_price":20000,"match_price":20000,"match_vol":300,"avg_price":20000,"total_volume":600,"total_value":12000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18500,"bid1_vol":100,"bid2_price":18400,"bid2_vol":200,"bid3_price":18300,"bid3_vol":100,"ask1_price":20000,"ask1_vol":300,"ask2_price":21000,"ask2_vol":700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.384417+00:00"},{"ticker":"CFPT2617","ref_price":190,"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":300,"foreign_sell_vol":0,"bid1_price":170,"bid1_vol":1000,"bid2_price":100,"bid2_vol":20000,"bid3_price":null,"bid3_vol":0,"ask1_price":180,"ask1_vol":111100,"ask2_price":300,"ask2_vol":20000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80341+00:00"},{"ticker":"BDW","ref_price":23300,"ceiling":26700,"floor":19900,"high_price":24000,"low_price":24000,"match_price":24000,"match_vol":100,"avg_price":24000,"total_volume":100,"total_value":2400000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23000,"bid1_vol":100,"bid2_price":21200,"bid2_vol":100,"bid3_price":21100,"bid3_vol":200,"ask1_price":25000,"ask1_vol":300,"ask2_price":26500,"ask2_vol":300,"ask3_price":26700,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.391058+00:00"},{"ticker":"BHH","ref_price":17400,"ceiling":20000,"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":null,"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":"2026-10-19T08:00:08.926409+00:00"},{"ticker":"MQN","ref_price":18500,"ceiling":21200,"floor":15800,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.937692+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":"2026-10-19T08:00:08.921136+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":"2026-10-19T08:00:08.920589+00:00"},{"ticker":"MA1","ref_price":32900,"ceiling":37800,"floor":28000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.920337+00:00"},{"ticker":"PPS","ref_price":9000,"ceiling":9900,"floor":8100,"high_price":9700,"low_price":9000,"match_price":9000,"match_vol":200,"avg_price":9657.575757575758,"total_volume":3300,"total_value":31870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":500,"bid2_price":8700,"bid2_vol":4700,"bid3_price":8600,"bid3_vol":100,"ask1_price":9700,"ask1_vol":1100,"ask2_price":9800,"ask2_vol":300,"ask3_price":9900,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:10.188174+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":"2026-10-19T08:00:08.937306+00:00"},{"ticker":"NST","ref_price":11400,"ceiling":12500,"floor":10300,"high_price":11400,"low_price":11400,"match_price":11400,"match_vol":200,"avg_price":11400,"total_volume":200,"total_value":2280000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":11100,"bid1_vol":300,"bid2_price":11000,"bid2_vol":400,"bid3_price":10900,"bid3_vol":500,"ask1_price":11500,"ask1_vol":700,"ask2_price":11600,"ask2_vol":2600,"ask3_price":11700,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.18934+00:00"},{"ticker":"TCT","ref_price":17650,"ceiling":18850,"floor":16450,"high_price":17750,"low_price":17650,"match_price":17700,"match_vol":700,"avg_price":17680.435,"total_volume":13800,"total_value":243990000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17700,"bid1_vol":400,"bid2_price":17200,"bid2_vol":100,"bid3_price":17100,"bid3_vol":1100,"ask1_price":17800,"ask1_vol":600,"ask2_price":17900,"ask2_vol":1000,"ask3_price":18500,"ask3_vol":300,"updated_at":"2026-10-19T07:45:24.368392+00:00"},{"ticker":"TNC","ref_price":27400,"ceiling":29300,"floor":25500,"high_price":29300,"low_price":29300,"match_price":29300,"match_vol":200,"avg_price":29300,"total_volume":200,"total_value":5860000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":26300,"bid1_vol":200,"bid2_price":26200,"bid2_vol":1000,"bid3_price":26150,"bid3_vol":500,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.517201+00:00"},{"ticker":"PVO","ref_price":5600,"ceiling":6400,"floor":4800,"high_price":5600,"low_price":5500,"match_price":5600,"match_vol":1000,"avg_price":5527.777777777777,"total_volume":16200,"total_value":89550000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5500,"bid1_vol":2800,"bid2_price":5400,"bid2_vol":2100,"bid3_price":5300,"bid3_vol":900,"ask1_price":5600,"ask1_vol":3700,"ask2_price":5700,"ask2_vol":4900,"ask3_price":5800,"ask3_vol":4800,"updated_at":"2026-10-19T07:53:35.826228+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":"2026-10-19T08:00:08.930902+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":"KLB125016","ref_price":90300,"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":"2026-10-19T08:00:08.941648+00:00"},{"ticker":"LMC","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":6000,"low_price":6000,"match_price":6000,"match_vol":87600,"avg_price":6000,"total_volume":87600,"total_value":525600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6500,"bid1_vol":1300,"bid2_price":6200,"bid2_vol":300,"bid3_price":6000,"bid3_vol":500,"ask1_price":7900,"ask1_vol":100,"ask2_price":8000,"ask2_vol":3500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.382755+00:00"},{"ticker":"SDK","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":24600,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.939567+00:00"},{"ticker":"MKV","ref_price":14500,"ceiling":15900,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.501886+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":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":"2026-10-19T08:00:08.914887+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":"2026-10-19T08:00:08.912429+00:00"},{"ticker":"SPB","ref_price":15000,"ceiling":21000,"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":"2026-10-19T08:00:08.924682+00:00"},{"ticker":"TSD","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":3000,"low_price":3000,"match_price":3000,"match_vol":300,"avg_price":3000,"total_volume":300,"total_value":900000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":2700,"bid1_vol":1000,"bid2_price":2600,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":3000,"ask1_vol":500,"ask2_price":3100,"ask2_vol":700,"ask3_price":3200,"ask3_vol":1100,"updated_at":"2026-10-19T08:00:05.383145+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":"2026-10-19T08:00:08.921096+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":"2026-10-16T08:00:15.512354+00:00"},{"ticker":"CVHM2613","ref_price":210,"ceiling":640,"floor":10,"high_price":220,"low_price":200,"match_price":210,"match_vol":1000,"avg_price":210.278,"total_volume":3600,"total_value":757000,"foreign_buy_vol":3400,"foreign_sell_vol":200,"bid1_price":200,"bid1_vol":1000,"bid2_price":110,"bid2_vol":5000,"bid3_price":90,"bid3_vol":10000,"ask1_price":210,"ask1_vol":202800,"ask2_price":220,"ask2_vol":2000,"ask3_price":230,"ask3_vol":106900,"updated_at":"2026-10-19T07:45:35.774779+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":"2026-10-19T08:00:08.935996+00:00"},{"ticker":"VC1","ref_price":9900,"ceiling":10800,"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":"2026-10-19T08:00:08.915941+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":"2026-10-19T08:00:08.940919+00:00"},{"ticker":"CSHB2606","ref_price":240,"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":260,"bid1_vol":100,"bid2_price":240,"bid2_vol":100,"bid3_price":90,"bid3_vol":12000,"ask1_price":270,"ask1_vol":100,"ask2_price":290,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.800762+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":"2026-10-19T08:00:08.926307+00:00"},{"ticker":"ULG","ref_price":10700,"ceiling":12300,"floor":9100,"high_price":11500,"low_price":11500,"match_price":11500,"match_vol":100,"avg_price":11500,"total_volume":100,"total_value":1150000,"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":11500,"ask1_vol":400,"ask2_price":12000,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:47:04.73852+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":"2026-10-19T08:00:08.935351+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":"2026-10-19T08:00:08.935554+00:00"},{"ticker":"CFPT2603","ref_price":40,"ceiling":480,"floor":10,"high_price":40,"low_price":20,"match_price":40,"match_vol":100,"avg_price":20.594,"total_volume":43800,"total_value":902000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":639900,"bid2_price":10,"bid2_vol":711100,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":130400,"ask2_price":50,"ask2_vol":199500,"ask3_price":60,"ask3_vol":140800,"updated_at":"2026-10-19T07:45:35.766795+00:00"},{"ticker":"BCC","ref_price":5400,"ceiling":5900,"floor":4900,"high_price":5800,"low_price":5300,"match_price":5800,"match_vol":1800,"avg_price":5600.54963929921,"total_volume":291100,"total_value":1630320000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5700,"bid1_vol":1000,"bid2_price":5600,"bid2_vol":45400,"bid3_price":5500,"bid3_vol":72500,"ask1_price":5800,"ask1_vol":41000,"ask2_price":5900,"ask2_vol":112200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.164827+00:00"},{"ticker":"BCB","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":"2026-10-19T08:00:08.929656+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":"2026-10-19T08:00:08.914602+00:00"},{"ticker":"HVX","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":2300,"low_price":2100,"match_price":2200,"match_vol":1200,"avg_price":2193.75,"total_volume":1600,"total_value":3510000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":2100,"bid1_vol":11000,"bid2_price":2000,"bid2_vol":5400,"bid3_price":1900,"bid3_vol":8100,"ask1_price":2200,"ask1_vol":3300,"ask2_price":2300,"ask2_vol":7900,"ask3_price":2400,"ask3_vol":1000,"updated_at":"2026-10-19T07:46:07.278005+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":"2026-10-19T08:00:08.924618+00:00"},{"ticker":"SED","ref_price":14900,"ceiling":16300,"floor":13500,"high_price":14900,"low_price":14900,"match_price":14900,"match_vol":100,"avg_price":14900,"total_volume":300,"total_value":4470000,"foreign_buy_vol":0,"foreign_sell_vol":1500,"bid1_price":14800,"bid1_vol":200,"bid2_price":14600,"bid2_vol":900,"bid3_price":14500,"bid3_vol":3500,"ask1_price":14900,"ask1_vol":2100,"ask2_price":15000,"ask2_vol":1000,"ask3_price":15100,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:13.632377+00:00"},{"ticker":"FT1","ref_price":40500,"ceiling":46500,"floor":34500,"high_price":39200,"low_price":39200,"match_price":39200,"match_vol":200,"avg_price":39200,"total_volume":200,"total_value":7840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":39500,"bid1_vol":5000,"bid2_price":39200,"bid2_vol":400,"bid3_price":39000,"bid3_vol":3000,"ask1_price":40500,"ask1_vol":200,"ask2_price":40700,"ask2_vol":100,"ask3_price":41400,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.392528+00:00"},{"ticker":"VIC124003","ref_price":99100,"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":"2026-10-19T08:00:08.943819+00:00"},{"ticker":"SHC","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":"2026-10-19T08:00:08.932809+00:00"},{"ticker":"USC","ref_price":9600,"ceiling":11000,"floor":8200,"high_price":8600,"low_price":8600,"match_price":8600,"match_vol":500,"avg_price":8600,"total_volume":500,"total_value":4300000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8600,"bid1_vol":5000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10100,"ask1_vol":100,"ask2_price":10200,"ask2_vol":7000,"ask3_price":10300,"ask3_vol":3000,"updated_at":"2026-10-19T08:00:05.392741+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":26450,"ceiling":28300,"floor":24600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1700,"foreign_sell_vol":0,"bid1_price":24700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":26450,"ask1_vol":100,"ask2_price":27500,"ask2_vol":700,"ask3_price":27800,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:24.378511+00:00"},{"ticker":"CHPG2613","ref_price":220,"ceiling":540,"floor":10,"high_price":220,"low_price":210,"match_price":210,"match_vol":200,"avg_price":217.857,"total_volume":1400,"total_value":305000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":100,"bid2_price":200,"bid2_vol":303000,"bid3_price":190,"bid3_vol":100,"ask1_price":220,"ask1_vol":100,"ask2_price":230,"ask2_vol":7200,"ask3_price":240,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.802236+00:00"},{"ticker":"CMSN2612","ref_price":490,"ceiling":1100,"floor":10,"high_price":550,"low_price":420,"match_price":540,"match_vol":100,"avg_price":430.859,"total_volume":333000,"total_value":143476000,"foreign_buy_vol":0,"foreign_sell_vol":332900,"bid1_price":350,"bid1_vol":8800,"bid2_price":340,"bid2_vol":8800,"bid3_price":330,"bid3_vol":8800,"ask1_price":530,"ask1_vol":30000,"ask2_price":550,"ask2_vol":8800,"ask3_price":560,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.764167+00:00"},{"ticker":"NBP","ref_price":7300,"ceiling":8000,"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":0,"foreign_sell_vol":8000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.915104+00:00"},{"ticker":"VC6","ref_price":17300,"ceiling":19000,"floor":15600,"high_price":17400,"low_price":17300,"match_price":17400,"match_vol":400,"avg_price":17350,"total_volume":1000,"total_value":17350000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16500,"bid1_vol":800,"bid2_price":16000,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":18800,"ask1_vol":100,"ask2_price":19000,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.629795+00:00"},{"ticker":"LKW","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":"2026-10-19T08:00:08.92609+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":"2026-10-19T08:00:08.944072+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":"2026-10-19T08:00:08.932095+00:00"},{"ticker":"PMW","ref_price":32000,"ceiling":36800,"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":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.925678+00:00"},{"ticker":"TBR","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":"2026-10-19T08:00:08.925542+00:00"},{"ticker":"FUCVREIT","ref_price":7130,"ceiling":7620,"floor":6640,"high_price":null,"low_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":6700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7110,"ask1_vol":800,"ask2_price":7120,"ask2_vol":900,"ask3_price":7130,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.782511+00:00"},{"ticker":"GCB","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":5700,"low_price":5700,"match_price":5700,"match_vol":100,"avg_price":5700,"total_volume":100,"total_value":570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4300,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5700,"ask1_vol":400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.391864+00:00"},{"ticker":"PIA","ref_price":25100,"ceiling":27600,"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":0,"foreign_sell_vol":14900,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.912531+00:00"},{"ticker":"CSHB2614","ref_price":230,"ceiling":400,"floor":50,"high_price":350,"low_price":200,"match_price":220,"match_vol":45100,"avg_price":206.817,"total_volume":633600,"total_value":131039000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":1500,"bid2_price":200,"bid2_vol":43800,"bid3_price":190,"bid3_vol":4400,"ask1_price":230,"ask1_vol":24600,"ask2_price":240,"ask2_vol":4100,"ask3_price":250,"ask3_vol":24200,"updated_at":"2026-10-19T07:45:35.803692+00:00"},{"ticker":"CMBB2604","ref_price":30,"ceiling":590,"floor":10,"high_price":50,"low_price":10,"match_price":10,"match_vol":2000,"avg_price":12.851,"total_volume":1704600,"total_value":21906000,"foreign_buy_vol":null,"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":54900,"ask2_price":20,"ask2_vol":175000,"ask3_price":30,"ask3_vol":926400,"updated_at":"2026-10-19T07:45:35.772953+00:00"},{"ticker":"UNI","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":6700,"low_price":6700,"match_price":6700,"match_vol":100,"avg_price":6700,"total_volume":200,"total_value":1340000,"foreign_buy_vol":0,"foreign_sell_vol":5900,"bid1_price":6300,"bid1_vol":200,"bid2_price":6200,"bid2_vol":800,"bid3_price":6100,"bid3_vol":5200,"ask1_price":6700,"ask1_vol":200,"ask2_price":7100,"ask2_vol":200,"ask3_price":7200,"ask3_vol":900,"updated_at":"2026-10-19T07:45:13.631225+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":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":"2026-10-19T08:00:08.92821+00:00"},{"ticker":"CBS","ref_price":21400,"ceiling":24600,"floor":18200,"high_price":22200,"low_price":21800,"match_price":22000,"match_vol":100,"avg_price":21920,"total_volume":500,"total_value":10960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21400,"bid1_vol":200,"bid2_price":21300,"bid2_vol":100,"bid3_price":21100,"bid3_vol":100,"ask1_price":21700,"ask1_vol":200,"ask2_price":21800,"ask2_vol":2900,"ask3_price":22000,"ask3_vol":3500,"updated_at":"2026-10-19T08:00:05.388546+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":"2026-10-19T08:00:08.937188+00:00"},{"ticker":"OPC","ref_price":19700,"ceiling":21050,"floor":18350,"high_price":19600,"low_price":19000,"match_price":19600,"match_vol":2000,"avg_price":19352.941,"total_volume":11900,"total_value":230300000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":19500,"bid1_vol":1000,"bid2_price":19000,"bid2_vol":7100,"bid3_price":18600,"bid3_vol":600,"ask1_price":19600,"ask1_vol":1000,"ask2_price":19700,"ask2_vol":3300,"ask3_price":19800,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:24.387173+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":"2026-10-19T08:00:08.921867+00:00"},{"ticker":"LAI","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7300,"low_price":7000,"match_price":7100,"match_vol":8400,"avg_price":7123.711340206186,"total_volume":48500,"total_value":345500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7200,"bid1_vol":3400,"bid2_price":7100,"bid2_vol":1600,"bid3_price":7000,"bid3_vol":10500,"ask1_price":7500,"ask1_vol":6000,"ask2_price":7800,"ask2_vol":1200,"ask3_price":8000,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.385009+00:00"},{"ticker":"CDR","ref_price":4100,"ceiling":4700,"floor":3500,"high_price":4200,"low_price":4100,"match_price":4200,"match_vol":100,"avg_price":4166.666666666667,"total_volume":600,"total_value":2500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4200,"bid1_vol":800,"bid2_price":4100,"bid2_vol":800,"bid3_price":4000,"bid3_vol":2100,"ask1_price":4400,"ask1_vol":200,"ask2_price":4500,"ask2_vol":200,"ask3_price":4600,"ask3_vol":300,"updated_at":"2026-10-19T07:52:17.847025+00:00"},{"ticker":"DCR","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":"2026-10-19T08:00:08.92158+00:00"},{"ticker":"F88126015","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":100000,"low_price":100000,"match_price":100000,"match_vol":10,"avg_price":100000,"total_volume":15,"total_value":1500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.219184+00:00"},{"ticker":"SEB","ref_price":38000,"ceiling":41800,"floor":34200,"high_price":39000,"low_price":38100,"match_price":39000,"match_vol":1000,"avg_price":38747.05882352941,"total_volume":1700,"total_value":65870000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":38500,"bid1_vol":500,"bid2_price":38400,"bid2_vol":100,"bid3_price":38200,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.632406+00:00"},{"ticker":"POV","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":7300,"low_price":7100,"match_price":7100,"match_vol":100,"avg_price":7155.555555555556,"total_volume":1800,"total_value":12880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":300,"bid2_price":7000,"bid2_vol":1400,"bid3_price":6700,"bid3_vol":800,"ask1_price":7300,"ask1_vol":100,"ask2_price":7600,"ask2_vol":300,"ask3_price":7800,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.382164+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":"2026-10-19T08:00:08.929696+00:00"},{"ticker":"MGR","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":4600,"low_price":4600,"match_price":4600,"match_vol":100,"avg_price":4600,"total_volume":100,"total_value":460000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3500,"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":"2026-10-19T08:00:05.380384+00:00"},{"ticker":"SZG","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":null,"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":"2026-10-19T08:00:08.920044+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":"2026-10-19T08:00:08.93606+00:00"},{"ticker":"VDP","ref_price":32300,"ceiling":34550,"floor":30050,"high_price":31000,"low_price":31000,"match_price":31000,"match_vol":400,"avg_price":31000,"total_volume":500,"total_value":15500000,"foreign_buy_vol":0,"foreign_sell_vol":50,"bid1_price":31000,"bid1_vol":100,"bid2_price":30500,"bid2_vol":600,"bid3_price":30050,"bid3_vol":900,"ask1_price":34000,"ask1_vol":100,"ask2_price":34500,"ask2_vol":2000,"ask3_price":34550,"ask3_vol":300,"updated_at":"2026-10-19T07:45:28.546236+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":"2026-10-19T08:00:08.932763+00:00"},{"ticker":"BEL","ref_price":23000,"ceiling":26400,"floor":19600,"high_price":19600,"low_price":19600,"match_price":19600,"match_vol":400,"avg_price":19600,"total_volume":2900,"total_value":56840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19600,"ask1_vol":2000,"ask2_price":20400,"ask2_vol":2000,"ask3_price":25000,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:56.282601+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":"2026-10-19T07:45:35.759889+00:00"},{"ticker":"XPH","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":"2026-10-19T08:00:08.928834+00:00"},{"ticker":"KHS","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":12000,"low_price":11700,"match_price":12000,"match_vol":100,"avg_price":11977.5,"total_volume":4000,"total_value":47910000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11800,"bid1_vol":500,"bid2_price":11700,"bid2_vol":200,"bid3_price":11600,"bid3_vol":900,"ask1_price":12000,"ask1_vol":3100,"ask2_price":12100,"ask2_vol":4900,"ask3_price":12400,"ask3_vol":700,"updated_at":"2026-10-19T07:45:10.191047+00:00"},{"ticker":"ACG","ref_price":30650,"ceiling":32750,"floor":28550,"high_price":32300,"low_price":29300,"match_price":30950,"match_vol":300,"avg_price":30600,"total_volume":1200,"total_value":36720000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":29400,"bid1_vol":1200,"bid2_price":29350,"bid2_vol":100,"bid3_price":29300,"bid3_vol":200,"ask1_price":30950,"ask1_vol":100,"ask2_price":31000,"ask2_vol":600,"ask3_price":31050,"ask3_vol":300,"updated_at":"2026-10-19T07:45:13.633469+00:00"},{"ticker":"CC1","ref_price":33300,"ceiling":38200,"floor":28400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.932398+00:00"},{"ticker":"HLC","ref_price":10000,"ceiling":11000,"floor":9000,"high_price":10000,"low_price":10000,"match_price":10000,"match_vol":100,"avg_price":10000,"total_volume":12400,"total_value":124000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9900,"bid1_vol":300,"bid2_price":9500,"bid2_vol":500,"bid3_price":9000,"bid3_vol":500,"ask1_price":10500,"ask1_vol":500,"ask2_price":10600,"ask2_vol":300,"ask3_price":10700,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:10.186844+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":"2026-10-19T02:01:09.740505+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":"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":"2026-10-19T08:00:08.939589+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":"2026-10-19T08:00:08.941447+00:00"},{"ticker":"CNT","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":"2026-10-19T08:00:08.932068+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":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":"2026-10-19T08:00:08.935242+00:00"},{"ticker":"CVIB2513","ref_price":60,"ceiling":600,"floor":10,"high_price":70,"low_price":30,"match_price":50,"match_vol":100,"avg_price":30.851,"total_volume":71700,"total_value":2212000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":60300,"bid2_price":10,"bid2_vol":1073200,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":4500,"ask2_price":50,"ask2_vol":13300,"ask3_price":60,"ask3_vol":81100,"updated_at":"2026-10-19T07:45:35.802764+00:00"},{"ticker":"CTB","ref_price":16500,"ceiling":18100,"floor":14900,"high_price":16000,"low_price":16000,"match_price":16000,"match_vol":500,"avg_price":16000,"total_volume":1000,"total_value":16000000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":16000,"bid1_vol":100,"bid2_price":15500,"bid2_vol":600,"bid3_price":15100,"bid3_vol":1500,"ask1_price":17500,"ask1_vol":500,"ask2_price":17800,"ask2_vol":1000,"ask3_price":18000,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:10.188061+00:00"},{"ticker":"SMT","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9900,"low_price":9900,"match_price":9900,"match_vol":100,"avg_price":9900,"total_volume":100,"total_value":990000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9500,"ask1_vol":500,"ask2_price":9900,"ask2_vol":1300,"ask3_price":10000,"ask3_vol":2300,"updated_at":"2026-10-19T07:45:13.627606+00:00"},{"ticker":"CQN","ref_price":30200,"ceiling":34700,"floor":25700,"high_price":31500,"low_price":30200,"match_price":31500,"match_vol":500,"avg_price":30677.251184834124,"total_volume":42200,"total_value":1294580000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":31500,"bid1_vol":100,"bid2_price":31200,"bid2_vol":600,"bid3_price":30800,"bid3_vol":800,"ask1_price":32000,"ask1_vol":2200,"ask2_price":32500,"ask2_vol":1800,"ask3_price":33000,"ask3_vol":2300,"updated_at":"2026-10-19T08:00:05.392155+00:00"},{"ticker":"IST","ref_price":29500,"ceiling":33900,"floor":25100,"high_price":30100,"low_price":30100,"match_price":30100,"match_vol":100,"avg_price":30100,"total_volume":100,"total_value":3010000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29500,"bid1_vol":200,"bid2_price":29400,"bid2_vol":2000,"bid3_price":29300,"bid3_vol":100,"ask1_price":30000,"ask1_vol":100,"ask2_price":30100,"ask2_vol":200,"ask3_price":30200,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.379703+00:00"},{"ticker":"LIX","ref_price":24900,"ceiling":26600,"floor":23200,"high_price":25400,"low_price":24750,"match_price":24950,"match_vol":100,"avg_price":24858.482,"total_volume":11200,"total_value":278415000,"foreign_buy_vol":2000,"foreign_sell_vol":200,"bid1_price":24750,"bid1_vol":100,"bid2_price":24700,"bid2_vol":1300,"bid3_price":24650,"bid3_vol":1200,"ask1_price":24950,"ask1_vol":800,"ask2_price":25000,"ask2_vol":2800,"ask3_price":25200,"ask3_vol":200,"updated_at":"2026-10-19T07:45:20.97915+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":"2026-10-19T08:00:08.930051+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":"2026-10-19T08:00:08.921847+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":"2026-10-19T08:00:08.936377+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":"2026-10-19T08:00:08.915982+00:00"},{"ticker":"CMM","ref_price":16800,"ceiling":19300,"floor":14300,"high_price":16900,"low_price":16900,"match_price":16900,"match_vol":100,"avg_price":16900,"total_volume":100,"total_value":1690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16900,"ask1_vol":1700,"ask2_price":17100,"ask2_vol":400,"ask3_price":17300,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.380331+00:00"},{"ticker":"PJS","ref_price":26400,"ceiling":30300,"floor":22500,"high_price":30300,"low_price":30300,"match_price":30300,"match_vol":100,"avg_price":30300,"total_volume":100,"total_value":3030000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":22600,"bid1_vol":100,"bid2_price":22500,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":28000,"ask1_vol":100,"ask2_price":30000,"ask2_vol":100,"ask3_price":30300,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.384346+00:00"},{"ticker":"PBT","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":"2026-10-19T08:00:08.930844+00:00"},{"ticker":"CTG123019","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":"2026-10-19T07:45:10.216695+00:00"},{"ticker":"VLW","ref_price":27700,"ceiling":31800,"floor":23600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.941382+00:00"},{"ticker":"VHM121025","ref_price":101300,"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":"2026-10-19T08:00:08.944111+00:00"},{"ticker":"DAD","ref_price":13900,"ceiling":15200,"floor":12600,"high_price":13700,"low_price":13700,"match_price":13700,"match_vol":100,"avg_price":13700,"total_volume":100,"total_value":1370000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":5000,"bid2_price":12700,"bid2_vol":2100,"bid3_price":null,"bid3_vol":0,"ask1_price":13700,"ask1_vol":4900,"ask2_price":13800,"ask2_vol":200,"ask3_price":13900,"ask3_vol":5300,"updated_at":"2026-10-19T07:45:10.186101+00:00"},{"ticker":"MNB","ref_price":28700,"ceiling":33000,"floor":24400,"high_price":28700,"low_price":28600,"match_price":28700,"match_vol":3000,"avg_price":28697.560975609755,"total_volume":4100,"total_value":117660000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28600,"bid1_vol":400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":28700,"ask1_vol":5500,"ask2_price":28800,"ask2_vol":1200,"ask3_price":33000,"ask3_vol":3200,"updated_at":"2026-10-19T08:00:05.378415+00:00"},{"ticker":"HTL","ref_price":19700,"ceiling":21050,"floor":18350,"high_price":19700,"low_price":19650,"match_price":19650,"match_vol":100,"avg_price":19660,"total_volume":500,"total_value":9830000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":19500,"bid1_vol":100,"bid2_price":19400,"bid2_vol":100,"bid3_price":19300,"bid3_vol":100,"ask1_price":19650,"ask1_vol":3200,"ask2_price":19700,"ask2_vol":900,"ask3_price":20000,"ask3_vol":200,"updated_at":"2026-10-19T07:46:14.128178+00:00"},{"ticker":"D11","ref_price":11700,"ceiling":12800,"floor":10600,"high_price":11700,"low_price":11700,"match_price":11700,"match_vol":200,"avg_price":11700,"total_volume":2100,"total_value":24570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11700,"bid1_vol":4400,"bid2_price":11600,"bid2_vol":2000,"bid3_price":11500,"bid3_vol":9900,"ask1_price":11800,"ask1_vol":800,"ask2_price":11900,"ask2_vol":2800,"ask3_price":12000,"ask3_vol":10600,"updated_at":"2026-10-19T07:45:10.186731+00:00"},{"ticker":"CHPG2629","ref_price":350,"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":320,"bid1_vol":280000,"bid2_price":300,"bid2_vol":350000,"bid3_price":160,"bid3_vol":12000,"ask1_price":330,"ask1_vol":195000,"ask2_price":350,"ask2_vol":230000,"ask3_price":380,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:35.771963+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":26600,"ask1_vol":200,"ask2_price":26750,"ask2_vol":200,"ask3_price":26850,"ask3_vol":800,"updated_at":"2026-10-19T07:45:13.613977+00:00"},{"ticker":"EIC","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":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":"2026-10-19T08:00:08.921742+00:00"},{"ticker":"AMP","ref_price":14400,"ceiling":16500,"floor":12300,"high_price":14500,"low_price":14500,"match_price":14500,"match_vol":1400,"avg_price":14500,"total_volume":9500,"total_value":137750000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12300,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":14500,"ask1_vol":600,"ask2_price":14700,"ask2_vol":400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.380549+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":"2026-10-15T07:45:06.59653+00:00"},{"ticker":"PGS","ref_price":84000,"ceiling":92400,"floor":75600,"high_price":82900,"low_price":75700,"match_price":82000,"match_vol":300,"avg_price":78700,"total_volume":1500,"total_value":118050000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":82000,"bid1_vol":400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":82400,"ask1_vol":500,"ask2_price":82500,"ask2_vol":200,"ask3_price":82900,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.190183+00:00"},{"ticker":"HAN","ref_price":7300,"ceiling":8300,"floor":6300,"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":6900,"bid1_vol":3000,"bid2_price":6800,"bid2_vol":1700,"bid3_price":6300,"bid3_vol":5000,"ask1_price":7700,"ask1_vol":700,"ask2_price":7900,"ask2_vol":500,"ask3_price":8000,"ask3_vol":300,"updated_at":"2026-10-19T07:59:48.260515+00:00"},{"ticker":"VTE","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":null,"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":"2026-10-19T08:00:08.923634+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":"2026-10-19T08:00:08.926268+00:00"},{"ticker":"BCA","ref_price":16800,"ceiling":19300,"floor":14300,"high_price":16900,"low_price":15000,"match_price":16800,"match_vol":700,"avg_price":16166.666666666666,"total_volume":2100,"total_value":33950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":15500,"bid1_vol":200,"bid2_price":15400,"bid2_vol":600,"bid3_price":15300,"bid3_vol":3000,"ask1_price":17200,"ask1_vol":500,"ask2_price":17900,"ask2_vol":900,"ask3_price":18000,"ask3_vol":300,"updated_at":"2026-10-19T07:56:03.590521+00:00"},{"ticker":"STC","ref_price":11600,"ceiling":12700,"floor":10500,"high_price":11700,"low_price":11700,"match_price":11700,"match_vol":100,"avg_price":11700,"total_volume":100,"total_value":1170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10900,"bid1_vol":100,"bid2_price":10800,"bid2_vol":100,"bid3_price":10500,"bid3_vol":700,"ask1_price":11700,"ask1_vol":400,"ask2_price":11800,"ask2_vol":100,"ask3_price":12000,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.623606+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":"2026-10-19T07:45:24.385382+00:00"},{"ticker":"GVT","ref_price":76500,"ceiling":87900,"floor":65100,"high_price":76500,"low_price":76500,"match_price":76500,"match_vol":100,"avg_price":76500,"total_volume":100,"total_value":7650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":69300,"bid1_vol":100,"bid2_price":69200,"bid2_vol":100,"bid3_price":68000,"bid3_vol":100,"ask1_price":84500,"ask1_vol":100,"ask2_price":84800,"ask2_vol":100,"ask3_price":85000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.365305+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":"2026-10-19T08:00:08.933128+00:00"},{"ticker":"RCC","ref_price":19700,"ceiling":22600,"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":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.927089+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":"CVRE2605","ref_price":120,"ceiling":440,"floor":10,"high_price":110,"low_price":110,"match_price":110,"match_vol":22200,"avg_price":110,"total_volume":147700,"total_value":16247000,"foreign_buy_vol":0,"foreign_sell_vol":147700,"bid1_price":120,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1100,"bid3_price":null,"bid3_vol":0,"ask1_price":130,"ask1_vol":111100,"ask2_price":310,"ask2_vol":200,"ask3_price":440,"ask3_vol":2300,"updated_at":"2026-10-19T07:45:35.802874+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":"2026-10-19T08:00:08.912491+00:00"},{"ticker":"DNC","ref_price":43100,"ceiling":47400,"floor":38800,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.912831+00:00"},{"ticker":"TD6","ref_price":6300,"ceiling":6900,"floor":5700,"high_price":6300,"low_price":6200,"match_price":6300,"match_vol":100,"avg_price":6250,"total_volume":2200,"total_value":13750000,"foreign_buy_vol":0,"foreign_sell_vol":3500,"bid1_price":6200,"bid1_vol":1300,"bid2_price":6100,"bid2_vol":4400,"bid3_price":6000,"bid3_vol":4000,"ask1_price":6300,"ask1_vol":6700,"ask2_price":6400,"ask2_vol":8600,"ask3_price":6500,"ask3_vol":9500,"updated_at":"2026-10-19T07:45:13.608035+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":"2026-10-19T08:00:08.913182+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":"2026-10-19T08:00:08.941087+00:00"},{"ticker":"RTB","ref_price":25100,"ceiling":28800,"floor":21400,"high_price":25100,"low_price":24300,"match_price":25000,"match_vol":100,"avg_price":24564.864864864863,"total_volume":3700,"total_value":90890000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":24400,"bid1_vol":1200,"bid2_price":24300,"bid2_vol":500,"bid3_price":24100,"bid3_vol":1500,"ask1_price":25000,"ask1_vol":100,"ask2_price":25100,"ask2_vol":100,"ask3_price":25200,"ask3_vol":700,"updated_at":"2026-10-19T08:00:05.35513+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":"2026-10-19T08:00:08.929759+00:00"},{"ticker":"QNP","ref_price":29100,"ceiling":31100,"floor":27100,"high_price":29500,"low_price":29100,"match_price":29500,"match_vol":200,"avg_price":29214.286,"total_volume":1400,"total_value":40900000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29500,"bid1_vol":100,"bid2_price":27500,"bid2_vol":6000,"bid3_price":27200,"bid3_vol":3200,"ask1_price":29600,"ask1_vol":100,"ask2_price":29800,"ask2_vol":200,"ask3_price":30000,"ask3_vol":500,"updated_at":"2026-10-19T07:45:24.386956+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":"2026-10-19T08:00:08.939405+00:00"},{"ticker":"PPP","ref_price":18000,"ceiling":19800,"floor":16200,"high_price":19800,"low_price":19800,"match_price":19800,"match_vol":100,"avg_price":19800,"total_volume":600,"total_value":11880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18500,"bid1_vol":700,"bid2_price":18000,"bid2_vol":2800,"bid3_price":16600,"bid3_vol":200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.172201+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":"2026-10-15T07:30:04.249097+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":18800,"match_price":18900,"match_vol":900,"avg_price":18892,"total_volume":107500,"total_value":2030890000,"foreign_buy_vol":39300,"foreign_sell_vol":0,"bid1_price":18900,"bid1_vol":10700,"bid2_price":18850,"bid2_vol":100,"bid3_price":18750,"bid3_vol":5000,"ask1_price":18950,"ask1_vol":5000,"ask2_price":19000,"ask2_vol":900,"ask3_price":19250,"ask3_vol":200,"updated_at":"2026-10-19T07:45:32.38252+00:00"},{"ticker":"ADG","ref_price":7500,"ceiling":8020,"floor":6980,"high_price":8020,"low_price":7800,"match_price":8000,"match_vol":600,"avg_price":7983,"total_volume":1000,"total_value":7983000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":7330,"bid1_vol":100,"bid2_price":7120,"bid2_vol":100,"bid3_price":7010,"bid3_vol":100,"ask1_price":8020,"ask1_vol":2300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.633902+00:00"},{"ticker":"TCR","ref_price":2060,"ceiling":2200,"floor":1920,"high_price":2190,"low_price":2060,"match_price":2100,"match_vol":100,"avg_price":2093.333,"total_volume":900,"total_value":1884000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":1950,"bid1_vol":700,"bid2_price":1930,"bid2_vol":20000,"bid3_price":1920,"bid3_vol":2000,"ask1_price":2100,"ask1_vol":300,"ask2_price":2170,"ask2_vol":500,"ask3_price":2180,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.386669+00:00"},{"ticker":"KDM","ref_price":21500,"ceiling":23600,"floor":19400,"high_price":22900,"low_price":19500,"match_price":22500,"match_vol":200,"avg_price":19816.96113074205,"total_volume":28300,"total_value":560820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":22500,"bid1_vol":700,"bid2_price":20000,"bid2_vol":500,"bid3_price":19800,"bid3_vol":200,"ask1_price":22900,"ask1_vol":300,"ask2_price":23000,"ask2_vol":4000,"ask3_price":23500,"ask3_vol":3300,"updated_at":"2026-10-19T07:45:10.190478+00:00"},{"ticker":"NTH","ref_price":48500,"ceiling":53300,"floor":43700,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.915188+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":20200,"ceiling":23200,"floor":17200,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.933465+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":"SPM","ref_price":8810,"ceiling":9420,"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":0,"foreign_sell_vol":100,"bid1_price":8230,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8900,"ask1_vol":100,"ask2_price":9000,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.545269+00:00"},{"ticker":"SSC","ref_price":21000,"ceiling":22450,"floor":19550,"high_price":21900,"low_price":21850,"match_price":21850,"match_vol":200,"avg_price":21855.263,"total_volume":1900,"total_value":41525000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":20200,"bid1_vol":100,"bid2_price":20150,"bid2_vol":100,"bid3_price":20100,"bid3_vol":100,"ask1_price":21900,"ask1_vol":300,"ask2_price":22000,"ask2_vol":200,"ask3_price":22400,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.545366+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":"2026-10-19T08:00:08.928229+00:00"},{"ticker":"ABR","ref_price":10350,"ceiling":11050,"floor":9630,"high_price":null,"low_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":100,"bid2_price":10250,"bid2_vol":100,"bid3_price":10100,"bid3_vol":100,"ask1_price":10900,"ask1_vol":300,"ask2_price":11050,"ask2_vol":1300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.633055+00:00"},{"ticker":"HJC","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":"2026-10-19T08:00:08.935325+00:00"},{"ticker":"VXT","ref_price":26000,"ceiling":29900,"floor":22100,"high_price":29900,"low_price":23200,"match_price":29900,"match_vol":5000,"avg_price":29833.663366336634,"total_volume":10100,"total_value":301320000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":26000,"bid1_vol":100,"bid2_price":23200,"bid2_vol":100,"bid3_price":23000,"bid3_vol":500,"ask1_price":29600,"ask1_vol":10600,"ask2_price":29700,"ask2_vol":2000,"ask3_price":29900,"ask3_vol":7000,"updated_at":"2026-10-19T07:59:27.943181+00:00"},{"ticker":"BLI","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":"2026-10-19T08:00:08.935123+00:00"},{"ticker":"TOW","ref_price":33000,"ceiling":37900,"floor":28100,"high_price":33000,"low_price":33000,"match_price":33000,"match_vol":100,"avg_price":33000,"total_volume":300,"total_value":9900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30100,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":33000,"ask1_vol":100,"ask2_price":36000,"ask2_vol":200,"ask3_price":37900,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.391904+00:00"},{"ticker":"GMH","ref_price":6700,"ceiling":7160,"floor":6240,"high_price":null,"low_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":6310,"bid1_vol":400,"bid2_price":6300,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":6740,"ask1_vol":200,"ask2_price":6770,"ask2_vol":400,"ask3_price":6780,"ask3_vol":100,"updated_at":"2026-10-19T07:45:17.053698+00:00"},{"ticker":"HSP","ref_price":15500,"ceiling":17800,"floor":13200,"high_price":16200,"low_price":16000,"match_price":16200,"match_vol":100,"avg_price":16100,"total_volume":200,"total_value":3220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15500,"bid1_vol":100,"bid2_price":14900,"bid2_vol":800,"bid3_price":14800,"bid3_vol":1700,"ask1_price":16200,"ask1_vol":300,"ask2_price":16300,"ask2_vol":400,"ask3_price":16400,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.390637+00:00"},{"ticker":"KMT","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":null,"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":"2026-10-19T08:00:08.914065+00:00"},{"ticker":"BLT","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":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":"2026-10-19T08:00:08.904324+00:00"},{"ticker":"TBC","ref_price":31500,"ceiling":33700,"floor":29300,"high_price":31700,"low_price":31500,"match_price":31500,"match_vol":200,"avg_price":31666.667,"total_volume":600,"total_value":19000000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":31050,"bid1_vol":500,"bid2_price":31000,"bid2_vol":100,"bid3_price":30100,"bid3_vol":400,"ask1_price":31500,"ask1_vol":1900,"ask2_price":31650,"ask2_vol":10000,"ask3_price":31700,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.545248+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":"2026-10-16T02:00:22.368559+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":18700,"ceiling":20500,"floor":16900,"high_price":20400,"low_price":20400,"match_price":20400,"match_vol":200,"avg_price":20400,"total_volume":300,"total_value":6120000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20300,"ask1_vol":1900,"ask2_price":20400,"ask2_vol":2400,"ask3_price":20500,"ask3_vol":3100,"updated_at":"2026-10-19T07:45:10.188665+00:00"},{"ticker":"TMS","ref_price":33000,"ceiling":35300,"floor":30700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":2400,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":33000,"ask1_vol":400,"ask2_price":34000,"ask2_vol":1000,"ask3_price":35000,"ask3_vol":900,"updated_at":"2026-10-19T07:45:28.545958+00:00"},{"ticker":"BTS","ref_price":4400,"ceiling":4800,"floor":4000,"high_price":4400,"low_price":4400,"match_price":4400,"match_vol":200,"avg_price":4400,"total_volume":3900,"total_value":17160000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4300,"bid1_vol":2700,"bid2_price":4200,"bid2_vol":2500,"bid3_price":4100,"bid3_vol":2700,"ask1_price":4500,"ask1_vol":11300,"ask2_price":4600,"ask2_vol":600,"ask3_price":4700,"ask3_vol":800,"updated_at":"2026-10-19T07:45:10.189253+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":"2026-10-16T02:00:22.359853+00:00"},{"ticker":"HD8","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":"2026-10-19T08:00:08.939315+00:00"},{"ticker":"RCL","ref_price":11600,"ceiling":12700,"floor":10500,"high_price":11700,"low_price":11400,"match_price":11700,"match_vol":500,"avg_price":11531.578947368422,"total_volume":3800,"total_value":43820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10800,"bid1_vol":500,"bid2_price":10700,"bid2_vol":1000,"bid3_price":10600,"bid3_vol":1000,"ask1_price":11600,"ask1_vol":100,"ask2_price":11700,"ask2_vol":1000,"ask3_price":12000,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.18777+00:00"},{"ticker":"MCP","ref_price":29500,"ceiling":31550,"floor":27450,"high_price":29600,"low_price":29350,"match_price":29550,"match_vol":100,"avg_price":29505.488,"total_volume":41000,"total_value":1209725000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29500,"bid1_vol":200,"bid2_price":29400,"bid2_vol":400,"bid3_price":29350,"bid3_vol":300,"ask1_price":29550,"ask1_vol":400,"ask2_price":29650,"ask2_vol":7600,"ask3_price":29700,"ask3_vol":700,"updated_at":"2026-10-19T07:45:20.972537+00:00"},{"ticker":"TAH","ref_price":22300,"ceiling":25600,"floor":19000,"high_price":22400,"low_price":22300,"match_price":22400,"match_vol":400,"avg_price":22336.708860759492,"total_volume":7900,"total_value":176460000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":22300,"bid1_vol":5000,"bid2_price":22200,"bid2_vol":5000,"bid3_price":22100,"bid3_vol":6500,"ask1_price":22400,"ask1_vol":7100,"ask2_price":22500,"ask2_vol":12000,"ask3_price":22700,"ask3_vol":15000,"updated_at":"2026-10-19T07:48:15.939508+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":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":"2026-10-19T08:00:08.925124+00:00"},{"ticker":"SD3","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":"2026-10-19T08:00:08.939997+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":"2026-10-19T07:30:10.047838+00:00"},{"ticker":"BTN","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":2600,"low_price":2600,"match_price":2600,"match_vol":100,"avg_price":2600,"total_volume":100,"total_value":260000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2300,"bid1_vol":2100,"bid2_price":2200,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":300,"ask2_price":2700,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.387843+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":"2026-10-19T08:00:08.924923+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":"2026-10-19T08:00:08.921329+00:00"},{"ticker":"TPC","ref_price":9500,"ceiling":10150,"floor":8850,"high_price":10150,"low_price":9520,"match_price":10150,"match_vol":600,"avg_price":10034,"total_volume":1000,"total_value":10034000,"foreign_buy_vol":0,"foreign_sell_vol":2200,"bid1_price":8900,"bid1_vol":100,"bid2_price":8880,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":10150,"ask1_vol":1500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.545037+00:00"},{"ticker":"TVT","ref_price":15000,"ceiling":16050,"floor":13950,"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":600,"bid1_price":15200,"bid1_vol":100,"bid2_price":15150,"bid2_vol":300,"bid3_price":15100,"bid3_vol":7000,"ask1_price":15500,"ask1_vol":100,"ask2_price":15600,"ask2_vol":100,"ask3_price":15700,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.546968+00:00"},{"ticker":"PGT","ref_price":6000,"ceiling":6600,"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":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":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.90903+00:00"},{"ticker":"GLT","ref_price":25000,"ceiling":27500,"floor":22500,"high_price":22500,"low_price":22500,"match_price":22500,"match_vol":100,"avg_price":22500,"total_volume":100,"total_value":2250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":22500,"ask1_vol":3900,"ask2_price":24000,"ask2_vol":500,"ask3_price":24700,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.186672+00:00"},{"ticker":"CHPG2630","ref_price":390,"ceiling":870,"floor":10,"high_price":410,"low_price":380,"match_price":380,"match_vol":100,"avg_price":395,"total_volume":200,"total_value":79000,"foreign_buy_vol":200,"foreign_sell_vol":200,"bid1_price":390,"bid1_vol":268000,"bid2_price":380,"bid2_vol":267900,"bid3_price":370,"bid3_vol":268000,"ask1_price":400,"ask1_vol":268000,"ask2_price":410,"ask2_vol":268000,"ask3_price":420,"ask3_vol":268000,"updated_at":"2026-10-19T07:45:35.775319+00:00"},{"ticker":"DNA","ref_price":24000,"ceiling":27600,"floor":20400,"high_price":24000,"low_price":24000,"match_price":24000,"match_vol":100,"avg_price":24000,"total_volume":100,"total_value":2400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":24000,"ask1_vol":400,"ask2_price":24400,"ask2_vol":100,"ask3_price":24500,"ask3_vol":7500,"updated_at":"2026-10-19T08:00:05.385233+00:00"},{"ticker":"NVT","ref_price":7620,"ceiling":8150,"floor":7090,"high_price":7900,"low_price":7870,"match_price":7870,"match_vol":200,"avg_price":7880,"total_volume":300,"total_value":2364000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":7110,"bid1_vol":300,"bid2_price":7100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":7870,"ask1_vol":100,"ask2_price":7880,"ask2_vol":100,"ask3_price":7900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.38707+00:00"},{"ticker":"INN","ref_price":36000,"ceiling":39600,"floor":32400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.913378+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":"2026-10-19T08:00:08.912366+00:00"},{"ticker":"VDL","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.913103+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":"2026-10-19T08:00:08.924784+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":"2026-10-19T08:00:08.912748+00:00"},{"ticker":"EFI","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":2300,"low_price":2200,"match_price":2300,"match_vol":100,"avg_price":2293.3333333333335,"total_volume":1500,"total_value":3440000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2100,"bid1_vol":100,"bid2_price":1900,"bid2_vol":1200,"bid3_price":1800,"bid3_vol":1100,"ask1_price":2300,"ask1_vol":1500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.378785+00:00"},{"ticker":"BRC","ref_price":11500,"ceiling":12300,"floor":10700,"high_price":11150,"low_price":11100,"match_price":11150,"match_vol":100,"avg_price":11112.5,"total_volume":400,"total_value":4445000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11100,"bid1_vol":3200,"bid2_price":11050,"bid2_vol":100,"bid3_price":11000,"bid3_vol":200,"ask1_price":11300,"ask1_vol":200,"ask2_price":11450,"ask2_vol":1000,"ask3_price":11500,"ask3_vol":6700,"updated_at":"2026-10-19T07:45:13.635804+00:00"},{"ticker":"CHPG2619","ref_price":240,"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":19000,"foreign_sell_vol":0,"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":"2026-10-19T07:45:35.800857+00:00"},{"ticker":"CHPG2621","ref_price":110,"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":2600,"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":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80174+00:00"},{"ticker":"CHPG2618","ref_price":330,"ceiling":690,"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":2000,"bid1_price":310,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":320,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804743+00:00"},{"ticker":"SCI","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":7600,"low_price":7600,"match_price":7600,"match_vol":100,"avg_price":7600,"total_volume":200,"total_value":1520000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":7500,"bid1_vol":400,"bid2_price":7400,"bid2_vol":1600,"bid3_price":7300,"bid3_vol":300,"ask1_price":7600,"ask1_vol":800,"ask2_price":7700,"ask2_vol":2000,"ask3_price":7800,"ask3_vol":3300,"updated_at":"2026-10-19T07:45:13.627237+00:00"},{"ticker":"VBA121033","ref_price":938000,"ceiling":999999999,"floor":0,"high_price":935000,"low_price":935000,"match_price":935000,"match_vol":1,"avg_price":935000,"total_volume":1,"total_value":935000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":940000,"bid1_vol":10,"bid2_price":937000,"bid2_vol":2,"bid3_price":935000,"bid3_vol":102,"ask1_price":960000,"ask1_vol":70,"ask2_price":1000000,"ask2_vol":100,"ask3_price":1020000,"ask3_vol":50,"updated_at":"2026-10-19T07:45:10.217546+00:00"},{"ticker":"FUEVN50G","ref_price":11900,"ceiling":12730,"floor":11070,"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":11660,"bid1_vol":300,"bid2_price":11650,"bid2_vol":200,"bid3_price":11600,"bid3_vol":100,"ask1_price":11900,"ask1_vol":2300,"ask2_price":11970,"ask2_vol":400,"ask3_price":12000,"ask3_vol":900,"updated_at":"2026-10-19T07:45:35.78158+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":"2026-10-19T08:00:08.921054+00:00"},{"ticker":"TDW","ref_price":44700,"ceiling":47800,"floor":41600,"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":45000,"bid1_vol":1500,"bid2_price":44000,"bid2_vol":100,"bid3_price":42100,"bid3_vol":100,"ask1_price":47700,"ask1_vol":700,"ask2_price":47800,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.546098+00:00"},{"ticker":"HUG","ref_price":24100,"ceiling":27700,"floor":20500,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.939339+00:00"},{"ticker":"PGD","ref_price":20800,"ceiling":22250,"floor":19350,"high_price":22000,"low_price":20500,"match_price":22000,"match_vol":100,"avg_price":21250,"total_volume":200,"total_value":4250000,"foreign_buy_vol":100,"foreign_sell_vol":1,"bid1_price":20350,"bid1_vol":100,"bid2_price":20300,"bid2_vol":100,"bid3_price":20150,"bid3_vol":200,"ask1_price":22000,"ask1_vol":400,"ask2_price":22100,"ask2_vol":800,"ask3_price":22250,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:24.386442+00:00"},{"ticker":"CLC","ref_price":54300,"ceiling":58100,"floor":50500,"high_price":53000,"low_price":53000,"match_price":53000,"match_vol":100,"avg_price":53000,"total_volume":100,"total_value":5300000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":53000,"bid1_vol":400,"bid2_price":50800,"bid2_vol":200,"bid3_price":50500,"bid3_vol":200,"ask1_price":54200,"ask1_vol":200,"ask2_price":54300,"ask2_vol":200,"ask3_price":54400,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.62001+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":"2026-10-19T08:00:08.938302+00:00"},{"ticker":"S4A","ref_price":33500,"ceiling":35800,"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":0,"foreign_sell_vol":700,"bid1_price":31600,"bid1_vol":800,"bid2_price":31500,"bid2_vol":800,"bid3_price":null,"bid3_vol":0,"ask1_price":33400,"ask1_vol":1000,"ask2_price":33500,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:24.386039+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":"2026-10-19T08:00:08.932325+00:00"},{"ticker":"VET","ref_price":13100,"ceiling":15000,"floor":11200,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.931112+00:00"},{"ticker":"CMSN2614","ref_price":350,"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":100,"bid1_price":330,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":340,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.774674+00:00"},{"ticker":"CMSN2615","ref_price":460,"ceiling":950,"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":400,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":410,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.774692+00:00"},{"ticker":"BSQ","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.932538+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":7700,"ceiling":8800,"floor":6600,"high_price":7800,"low_price":7700,"match_price":7700,"match_vol":200,"avg_price":7778.7172011661805,"total_volume":68600,"total_value":533620000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":7700,"bid1_vol":2300,"bid2_price":7600,"bid2_vol":8700,"bid3_price":7500,"bid3_vol":11100,"ask1_price":7800,"ask1_vol":3000,"ask2_price":7900,"ask2_vol":2200,"ask3_price":8000,"ask3_vol":1200,"updated_at":"2026-10-19T07:53:03.183706+00:00"},{"ticker":"HPP","ref_price":64800,"ceiling":74500,"floor":55100,"high_price":60000,"low_price":58000,"match_price":58000,"match_vol":200,"avg_price":59005,"total_volume":2000,"total_value":118010000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":56800,"bid1_vol":100,"bid2_price":56700,"bid2_vol":100,"bid3_price":56500,"bid3_vol":100,"ask1_price":58000,"ask1_vol":800,"ask2_price":59000,"ask2_vol":200,"ask3_price":59700,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.389043+00:00"},{"ticker":"SVD","ref_price":4520,"ceiling":4830,"floor":4210,"high_price":4790,"low_price":4780,"match_price":4790,"match_vol":100,"avg_price":4785,"total_volume":200,"total_value":957000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":4370,"bid1_vol":100,"bid2_price":4360,"bid2_vol":300,"bid3_price":4310,"bid3_vol":100,"ask1_price":4790,"ask1_vol":100,"ask2_price":4800,"ask2_vol":200,"ask3_price":4830,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:28.545163+00:00"},{"ticker":"CFPT2609","ref_price":70,"ceiling":340,"floor":10,"high_price":80,"low_price":60,"match_price":70,"match_vol":100,"avg_price":69.888,"total_volume":71400,"total_value":4990000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":50,"bid1_vol":119700,"bid2_price":40,"bid2_vol":137500,"bid3_price":30,"bid3_vol":20000,"ask1_price":70,"ask1_vol":100,"ask2_price":80,"ask2_vol":84300,"ask3_price":90,"ask3_vol":22200,"updated_at":"2026-10-19T07:45:35.771459+00:00"},{"ticker":"BHI","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":6600,"low_price":6600,"match_price":6600,"match_vol":200,"avg_price":6600,"total_volume":200,"total_value":1320000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6200,"bid1_vol":300,"bid2_price":5300,"bid2_vol":100,"bid3_price":5200,"bid3_vol":100,"ask1_price":6600,"ask1_vol":500,"ask2_price":6700,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.390278+00:00"},{"ticker":"HUB","ref_price":10600,"ceiling":11300,"floor":9860,"high_price":10800,"low_price":10600,"match_price":10700,"match_vol":200,"avg_price":10754.545,"total_volume":5500,"total_value":59150000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":3500,"bid2_price":10550,"bid2_vol":1100,"bid3_price":10500,"bid3_vol":3100,"ask1_price":10750,"ask1_vol":500,"ask2_price":10800,"ask2_vol":3600,"ask3_price":10900,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:20.983608+00:00"},{"ticker":"TMG","ref_price":65000,"ceiling":74700,"floor":55300,"high_price":74700,"low_price":69000,"match_price":74700,"match_vol":100,"avg_price":74157.14285714286,"total_volume":1400,"total_value":103820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":70600,"bid1_vol":300,"bid2_price":70500,"bid2_vol":500,"bid3_price":70300,"bid3_vol":100,"ask1_price":74700,"ask1_vol":600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.378682+00:00"},{"ticker":"CACB2615","ref_price":1040,"ceiling":1740,"floor":340,"high_price":1030,"low_price":930,"match_price":960,"match_vol":100,"avg_price":967.655,"total_volume":82300,"total_value":79638000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":950,"bid1_vol":3700,"bid2_price":940,"bid2_vol":2300,"bid3_price":930,"bid3_vol":5100,"ask1_price":960,"ask1_vol":3500,"ask2_price":970,"ask2_vol":2200,"ask3_price":980,"ask3_vol":4700,"updated_at":"2026-10-19T07:45:35.764499+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":20700,"ceiling":23800,"floor":17600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.935221+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":"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":"2026-10-19T08:00:08.921786+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":"2026-10-19T08:00:08.914338+00:00"},{"ticker":"DSC","ref_price":9590,"ceiling":10250,"floor":8930,"high_price":9830,"low_price":9580,"match_price":9600,"match_vol":100,"avg_price":9611.975,"total_volume":8100,"total_value":77857000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":9590,"bid1_vol":200,"bid2_price":9580,"bid2_vol":100,"bid3_price":9560,"bid3_vol":300,"ask1_price":9690,"ask1_vol":500,"ask2_price":9730,"ask2_vol":100,"ask3_price":9750,"ask3_vol":600,"updated_at":"2026-10-19T07:45:17.046715+00:00"},{"ticker":"STG","ref_price":37500,"ceiling":40100,"floor":34900,"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":34900,"ask1_vol":800,"ask2_price":37000,"ask2_vol":100,"ask3_price":37200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.545058+00:00"},{"ticker":"DAH","ref_price":2660,"ceiling":2840,"floor":2480,"high_price":2750,"low_price":2520,"match_price":2630,"match_vol":2800,"avg_price":2553.032,"total_volume":111800,"total_value":285429000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2520,"bid1_vol":12000,"bid2_price":2510,"bid2_vol":15800,"bid3_price":2500,"bid3_vol":15000,"ask1_price":2630,"ask1_vol":2200,"ask2_price":2650,"ask2_vol":10000,"ask3_price":2660,"ask3_vol":11200,"updated_at":"2026-10-19T07:45:13.62162+00:00"},{"ticker":"NUE","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":"2026-10-19T08:00:08.930513+00:00"},{"ticker":"CHPG2628","ref_price":960,"ceiling":1680,"floor":240,"high_price":1000,"low_price":960,"match_price":960,"match_vol":7500,"avg_price":970.321,"total_volume":59200,"total_value":57443000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":920,"bid1_vol":2800,"bid2_price":910,"bid2_vol":2500,"bid3_price":900,"bid3_vol":1100,"ask1_price":930,"ask1_vol":2100,"ask2_price":940,"ask2_vol":3400,"ask3_price":950,"ask3_vol":4000,"updated_at":"2026-10-19T07:45:35.77277+00:00"},{"ticker":"SGH","ref_price":17900,"ceiling":19600,"floor":16200,"high_price":19600,"low_price":19600,"match_price":19600,"match_vol":300,"avg_price":19600,"total_volume":1300,"total_value":25480000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16300,"bid1_vol":100,"bid2_price":16200,"bid2_vol":400,"bid3_price":null,"bid3_vol":0,"ask1_price":19600,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.612535+00:00"},{"ticker":"CMSN2601","ref_price":430,"ceiling":1410,"floor":10,"high_price":490,"low_price":430,"match_price":490,"match_vol":100,"avg_price":443.263,"total_volume":242700,"total_value":107580000,"foreign_buy_vol":0,"foreign_sell_vol":79600,"bid1_price":480,"bid1_vol":68000,"bid2_price":400,"bid2_vol":100,"bid3_price":300,"bid3_vol":100,"ask1_price":490,"ask1_vol":67900,"ask2_price":1100,"ask2_vol":35000,"ask3_price":1410,"ask3_vol":40000,"updated_at":"2026-10-19T07:45:35.760317+00:00"},{"ticker":"PSL","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":5100,"low_price":4400,"match_price":4400,"match_vol":600,"avg_price":4733.333333333333,"total_volume":3300,"total_value":15620000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4500,"bid1_vol":100,"bid2_price":4400,"bid2_vol":23300,"bid3_price":null,"bid3_vol":0,"ask1_price":4900,"ask1_vol":800,"ask2_price":5000,"ask2_vol":1100,"ask3_price":5100,"ask3_vol":1200,"updated_at":"2026-10-19T07:55:22.844941+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":"2026-10-19T08:00:08.939767+00:00"},{"ticker":"CLI","ref_price":29700,"ceiling":34100,"floor":25300,"high_price":31000,"low_price":29700,"match_price":30200,"match_vol":1800,"avg_price":30249.575821845174,"total_volume":377200,"total_value":11410140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30200,"bid1_vol":200,"bid2_price":30000,"bid2_vol":3600,"bid3_price":29800,"bid3_vol":7700,"ask1_price":30300,"ask1_vol":7500,"ask2_price":30400,"ask2_vol":3400,"ask3_price":30500,"ask3_vol":1600,"updated_at":"2026-10-19T07:55:06.045223+00:00"},{"ticker":"VPS","ref_price":8240,"ceiling":8810,"floor":7670,"high_price":8700,"low_price":8240,"match_price":8250,"match_vol":100,"avg_price":8458.095,"total_volume":2100,"total_value":17762000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":8250,"bid1_vol":1300,"bid2_price":8240,"bid2_vol":200,"bid3_price":8060,"bid3_vol":100,"ask1_price":8400,"ask1_vol":900,"ask2_price":8480,"ask2_vol":2300,"ask3_price":8500,"ask3_vol":3600,"updated_at":"2026-10-19T07:45:32.382415+00:00"},{"ticker":"TNG124027","ref_price":101770,"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":"2026-10-19T08:00:08.944326+00:00"},{"ticker":"GSP","ref_price":10500,"ceiling":11200,"floor":9770,"high_price":10550,"low_price":10200,"match_price":10350,"match_vol":500,"avg_price":10393.046,"total_volume":60400,"total_value":627740000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10350,"bid1_vol":500,"bid2_price":10300,"bid2_vol":200,"bid3_price":10250,"bid3_vol":3100,"ask1_price":10500,"ask1_vol":8700,"ask2_price":10550,"ask2_vol":17900,"ask3_price":10600,"ask3_vol":20200,"updated_at":"2026-10-19T07:45:17.036609+00:00"},{"ticker":"PMG","ref_price":5820,"ceiling":6220,"floor":5420,"high_price":5820,"low_price":5430,"match_price":5440,"match_vol":1400,"avg_price":5526.364,"total_volume":2200,"total_value":12158000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":5440,"bid1_vol":1100,"bid2_price":5430,"bid2_vol":600,"bid3_price":5420,"bid3_vol":1200,"ask1_price":5820,"ask1_vol":1100,"ask2_price":6200,"ask2_vol":2000,"ask3_price":6220,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:24.384772+00:00"},{"ticker":"HAC","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":"2026-10-19T08:00:08.933718+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":"2026-10-19T08:00:08.936195+00:00"},{"ticker":"VUA","ref_price":14300,"ceiling":16400,"floor":12200,"high_price":12200,"low_price":12200,"match_price":12200,"match_vol":100,"avg_price":12200,"total_volume":400,"total_value":4880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12300,"bid1_vol":100,"bid2_price":12200,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":16200,"ask1_vol":100,"ask2_price":16300,"ask2_vol":600,"ask3_price":16400,"ask3_vol":1200,"updated_at":"2026-10-19T07:46:24.249258+00:00"},{"ticker":"MGC","ref_price":10200,"ceiling":11700,"floor":8700,"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":10200,"bid1_vol":1000,"bid2_price":10100,"bid2_vol":900,"bid3_price":10000,"bid3_vol":1000,"ask1_price":10700,"ask1_vol":400,"ask2_price":10800,"ask2_vol":800,"ask3_price":10900,"ask3_vol":1400,"updated_at":"2026-10-19T08:00:05.387013+00:00"},{"ticker":"TTS","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":"2026-10-19T08:00:08.924743+00:00"},{"ticker":"DWC","ref_price":17500,"ceiling":20100,"floor":14900,"high_price":17400,"low_price":17400,"match_price":17400,"match_vol":100,"avg_price":17400,"total_volume":100,"total_value":1740000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15500,"bid1_vol":100,"bid2_price":15100,"bid2_vol":1000,"bid3_price":15000,"bid3_vol":600,"ask1_price":20000,"ask1_vol":1000,"ask2_price":20100,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.38099+00:00"},{"ticker":"THT","ref_price":7100,"ceiling":7800,"floor":6400,"high_price":7200,"low_price":7100,"match_price":7100,"match_vol":100,"avg_price":7121.014492753623,"total_volume":13800,"total_value":98270000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":7100,"bid2_price":7000,"bid2_vol":12300,"bid3_price":6900,"bid3_vol":2900,"ask1_price":7200,"ask1_vol":6400,"ask2_price":7300,"ask2_vol":1500,"ask3_price":7400,"ask3_vol":5600,"updated_at":"2026-10-19T07:45:13.606671+00:00"},{"ticker":"DFC","ref_price":28400,"ceiling":32600,"floor":24200,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.925003+00:00"},{"ticker":"VBA124019","ref_price":95300,"ceiling":999999999,"floor":0,"high_price":95300,"low_price":95300,"match_price":95300,"match_vol":2,"avg_price":95300,"total_volume":3002,"total_value":286090600,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":95350,"bid1_vol":5,"bid2_price":95300,"bid2_vol":998,"bid3_price":95250,"bid3_vol":500,"ask1_price":96000,"ask1_vol":654,"ask2_price":96500,"ask2_vol":1300,"ask3_price":97000,"ask3_vol":4599,"updated_at":"2026-10-19T07:45:10.21805+00:00"},{"ticker":"TMC","ref_price":6300,"ceiling":6900,"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":500,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.916576+00:00"},{"ticker":"ITD","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10300,"low_price":10300,"match_price":10300,"match_vol":100,"avg_price":10300,"total_volume":400,"total_value":4120000,"foreign_buy_vol":9400,"foreign_sell_vol":0,"bid1_price":10050,"bid1_vol":5300,"bid2_price":10000,"bid2_vol":5500,"bid3_price":9720,"bid3_vol":700,"ask1_price":10300,"ask1_vol":5000,"ask2_price":10350,"ask2_vol":100,"ask3_price":10400,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:20.97832+00:00"},{"ticker":"TLD","ref_price":7840,"ceiling":8380,"floor":7300,"high_price":8000,"low_price":7840,"match_price":7910,"match_vol":200,"avg_price":7850.656,"total_volume":624600,"total_value":4903520000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":7900,"bid1_vol":100,"bid2_price":7790,"bid2_vol":400,"bid3_price":7780,"bid3_vol":3100,"ask1_price":7990,"ask1_vol":2000,"ask2_price":8000,"ask2_vol":7300,"ask3_price":8090,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:28.53291+00:00"},{"ticker":"HGM","ref_price":118000,"ceiling":129800,"floor":106200,"high_price":115000,"low_price":112000,"match_price":115000,"match_vol":100,"avg_price":114700,"total_volume":1000,"total_value":114700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":113000,"bid1_vol":100,"bid2_price":112200,"bid2_vol":100,"bid3_price":112000,"bid3_vol":600,"ask1_price":115000,"ask1_vol":600,"ask2_price":116000,"ask2_vol":100,"ask3_price":118000,"ask3_vol":1600,"updated_at":"2026-10-19T07:45:10.174738+00:00"},{"ticker":"CHP","ref_price":26400,"ceiling":28200,"floor":24600,"high_price":26450,"low_price":26400,"match_price":26450,"match_vol":100,"avg_price":26400.909,"total_volume":5500,"total_value":145205000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":26200,"bid1_vol":100,"bid2_price":26100,"bid2_vol":200,"bid3_price":26050,"bid3_vol":100,"ask1_price":26450,"ask1_vol":1100,"ask2_price":26500,"ask2_vol":3000,"ask3_price":26600,"ask3_vol":300,"updated_at":"2026-10-19T07:45:13.633117+00:00"},{"ticker":"UPH","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":"2026-10-19T08:00:08.93752+00:00"},{"ticker":"ALV","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":9200,"low_price":8300,"match_price":8300,"match_vol":1000,"avg_price":8712.177121771218,"total_volume":27100,"total_value":236100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8300,"bid1_vol":300,"bid2_price":8200,"bid2_vol":1500,"bid3_price":8000,"bid3_vol":4200,"ask1_price":8400,"ask1_vol":1000,"ask2_price":8700,"ask2_vol":1000,"ask3_price":8800,"ask3_vol":4500,"updated_at":"2026-10-19T07:59:17.803692+00:00"},{"ticker":"VSE","ref_price":7100,"ceiling":8100,"floor":6100,"high_price":6900,"low_price":6800,"match_price":6900,"match_vol":100,"avg_price":6833.333333333333,"total_volume":300,"total_value":2050000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6800,"bid1_vol":100,"bid2_price":6700,"bid2_vol":200,"bid3_price":6600,"bid3_vol":200,"ask1_price":6900,"ask1_vol":300,"ask2_price":7000,"ask2_vol":800,"ask3_price":7100,"ask3_vol":5900,"updated_at":"2026-10-19T08:00:05.364285+00:00"},{"ticker":"CFPT2615","ref_price":400,"ceiling":840,"floor":10,"high_price":400,"low_price":350,"match_price":400,"match_vol":100,"avg_price":355.228,"total_volume":79000,"total_value":28063000,"foreign_buy_vol":63600,"foreign_sell_vol":14400,"bid1_price":350,"bid1_vol":1800,"bid2_price":340,"bid2_vol":3000,"bid3_price":300,"bid3_vol":100,"ask1_price":400,"ask1_vol":400,"ask2_price":450,"ask2_vol":100,"ask3_price":460,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.774861+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":"2026-10-19T08:00:08.933198+00:00"},{"ticker":"APC","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":6000,"low_price":6000,"match_price":6000,"match_vol":200,"avg_price":6000,"total_volume":200,"total_value":1200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4900,"bid1_vol":200,"bid2_price":4800,"bid2_vol":200,"bid3_price":4700,"bid3_vol":300,"ask1_price":5600,"ask1_vol":800,"ask2_price":5700,"ask2_vol":300,"ask3_price":5800,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.379258+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":"2026-10-19T08:00:08.924943+00:00"},{"ticker":"CFPT2604","ref_price":80,"ceiling":520,"floor":10,"high_price":70,"low_price":60,"match_price":60,"match_vol":1000,"avg_price":69.338,"total_volume":15100,"total_value":1047000,"foreign_buy_vol":0,"foreign_sell_vol":70000,"bid1_price":60,"bid1_vol":170100,"bid2_price":40,"bid2_vol":5000,"bid3_price":20,"bid3_vol":30000,"ask1_price":70,"ask1_vol":10000,"ask2_price":100,"ask2_vol":7900,"ask3_price":140,"ask3_vol":13000,"updated_at":"2026-10-19T07:45:35.803589+00:00"},{"ticker":"CHDB2603","ref_price":1220,"ceiling":1720,"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":1470,"bid1_vol":100,"bid2_price":1450,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":1490,"ask1_vol":100,"ask2_price":1510,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.772624+00:00"},{"ticker":"NTT","ref_price":10400,"ceiling":11900,"floor":8900,"high_price":9200,"low_price":9200,"match_price":9200,"match_vol":300,"avg_price":9200,"total_volume":300,"total_value":2760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9100,"bid1_vol":900,"bid2_price":9000,"bid2_vol":100,"bid3_price":8900,"bid3_vol":200,"ask1_price":10500,"ask1_vol":100,"ask2_price":10800,"ask2_vol":1000,"ask3_price":11900,"ask3_vol":1100,"updated_at":"2026-10-19T08:00:05.387576+00:00"},{"ticker":"APP","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":4000,"low_price":3700,"match_price":4000,"match_vol":100,"avg_price":3859.090909090909,"total_volume":2200,"total_value":8490000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3700,"bid1_vol":1200,"bid2_price":3600,"bid2_vol":6300,"bid3_price":3500,"bid3_vol":5300,"ask1_price":4000,"ask1_vol":500,"ask2_price":4100,"ask2_vol":1500,"ask3_price":4200,"ask3_vol":1100,"updated_at":"2026-10-19T07:55:43.100021+00:00"},{"ticker":"MCG","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":"2026-10-19T08:00:08.933341+00:00"},{"ticker":"BMC","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10350,"low_price":10000,"match_price":10000,"match_vol":100,"avg_price":10078.178,"total_volume":23600,"total_value":237845000,"foreign_buy_vol":0,"foreign_sell_vol":1300,"bid1_price":10000,"bid1_vol":200,"bid2_price":9970,"bid2_vol":1000,"bid3_price":9960,"bid3_vol":900,"ask1_price":10300,"ask1_vol":1000,"ask2_price":10350,"ask2_vol":600,"ask3_price":10400,"ask3_vol":2000,"updated_at":"2026-10-19T07:46:03.014774+00:00"},{"ticker":"KOS","ref_price":7220,"ceiling":7720,"floor":6720,"high_price":6720,"low_price":6720,"match_price":6720,"match_vol":100,"avg_price":6720,"total_volume":68700,"total_value":461664000,"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":6720,"ask1_vol":92983000,"ask2_price":6750,"ask2_vol":400,"ask3_price":7220,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:20.981608+00:00"},{"ticker":"HPD","ref_price":16100,"ceiling":18500,"floor":13700,"high_price":16100,"low_price":16100,"match_price":16100,"match_vol":500,"avg_price":16100,"total_volume":3000,"total_value":48300000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16000,"bid1_vol":2400,"bid2_price":15900,"bid2_vol":300,"bid3_price":15000,"bid3_vol":100,"ask1_price":16100,"ask1_vol":300,"ask2_price":16400,"ask2_vol":1000,"ask3_price":16600,"ask3_vol":1500,"updated_at":"2026-10-19T07:51:53.823802+00:00"},{"ticker":"NAS","ref_price":30600,"ceiling":35100,"floor":26100,"high_price":30500,"low_price":30500,"match_price":30500,"match_vol":100,"avg_price":30500,"total_volume":100,"total_value":3050000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29000,"bid1_vol":600,"bid2_price":28000,"bid2_vol":1000,"bid3_price":26600,"bid3_vol":1100,"ask1_price":30500,"ask1_vol":900,"ask2_price":30700,"ask2_vol":200,"ask3_price":30800,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.388156+00:00"},{"ticker":"VC9","ref_price":4300,"ceiling":4700,"floor":3900,"high_price":4300,"low_price":4300,"match_price":4300,"match_vol":100,"avg_price":4300,"total_volume":100,"total_value":430000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4100,"bid1_vol":1200,"bid2_price":4000,"bid2_vol":1100,"bid3_price":3900,"bid3_vol":13000,"ask1_price":4300,"ask1_vol":1800,"ask2_price":4400,"ask2_vol":1000,"ask3_price":4500,"ask3_vol":26100,"updated_at":"2026-10-19T07:45:13.630214+00:00"},{"ticker":"ICN","ref_price":24800,"ceiling":28500,"floor":21100,"high_price":24800,"low_price":24700,"match_price":24700,"match_vol":400,"avg_price":24755.555555555555,"total_volume":900,"total_value":22280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":24300,"bid1_vol":300,"bid2_price":24200,"bid2_vol":100,"bid3_price":24100,"bid3_vol":1300,"ask1_price":24900,"ask1_vol":1000,"ask2_price":25000,"ask2_vol":1000,"ask3_price":25200,"ask3_vol":500,"updated_at":"2026-10-19T07:59:24.5218+00:00"},{"ticker":"CVIB2606","ref_price":200,"ceiling":720,"floor":10,"high_price":210,"low_price":190,"match_price":200,"match_vol":1700,"avg_price":200.28,"total_volume":517400,"total_value":103625000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":200,"bid1_vol":150000,"bid2_price":190,"bid2_vol":220000,"bid3_price":40,"bid3_vol":10000,"ask1_price":210,"ask1_vol":20000,"ask2_price":270,"ask2_vol":50000,"ask3_price":280,"ask3_vol":50000,"updated_at":"2026-10-19T07:45:35.760974+00:00"},{"ticker":"TV4","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":400,"avg_price":12000,"total_volume":10400,"total_value":124800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12000,"bid1_vol":2500,"bid2_price":11900,"bid2_vol":2000,"bid3_price":11800,"bid3_vol":2000,"ask1_price":12800,"ask1_vol":100,"ask2_price":12900,"ask2_vol":500,"ask3_price":13000,"ask3_vol":300,"updated_at":"2026-10-19T07:45:13.632653+00:00"},{"ticker":"CSHB2609","ref_price":310,"ceiling":480,"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":280,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":290,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80218+00:00"},{"ticker":"CSHB2610","ref_price":210,"ceiling":380,"floor":30,"high_price":null,"low_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":200,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":210,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.802352+00:00"},{"ticker":"CTPB2608","ref_price":370,"ceiling":600,"floor":140,"high_price":null,"low_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":190,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":200,"ask1_vol":188800,"ask2_price":320,"ask2_vol":35700,"ask3_price":370,"ask3_vol":10200,"updated_at":"2026-10-19T07:45:35.804619+00:00"},{"ticker":"CHDB2509","ref_price":1930,"ceiling":2800,"floor":1060,"high_price":1910,"low_price":1790,"match_price":1910,"match_vol":100,"avg_price":1895.833,"total_volume":8400,"total_value":15925000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1900,"bid1_vol":3200,"bid2_price":1890,"bid2_vol":1400,"bid3_price":1880,"bid3_vol":2200,"ask1_price":1910,"ask1_vol":2900,"ask2_price":1920,"ask2_vol":4800,"ask3_price":1930,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.773521+00:00"},{"ticker":"CHDB2608","ref_price":1640,"ceiling":2140,"floor":1140,"high_price":1610,"low_price":1490,"match_price":1600,"match_vol":800,"avg_price":1554.987,"total_volume":237000,"total_value":368532000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1580,"bid1_vol":2900,"bid2_price":1570,"bid2_vol":1400,"bid3_price":1560,"bid3_vol":1900,"ask1_price":1600,"ask1_vol":300,"ask2_price":1610,"ask2_vol":4500,"ask3_price":1620,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.773294+00:00"},{"ticker":"CHDB2609","ref_price":1840,"ceiling":2340,"floor":1340,"high_price":1850,"low_price":1760,"match_price":1830,"match_vol":300,"avg_price":1830.203,"total_volume":24600,"total_value":45023000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1830,"bid1_vol":1800,"bid2_price":1820,"bid2_vol":1200,"bid3_price":1810,"bid3_vol":3400,"ask1_price":1840,"ask1_vol":4600,"ask2_price":1850,"ask2_vol":2300,"ask3_price":1860,"ask3_vol":4100,"updated_at":"2026-10-19T07:45:35.773541+00:00"},{"ticker":"KLB125015","ref_price":90000,"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":"2026-10-19T07:30:10.050678+00:00"},{"ticker":"VID","ref_price":4100,"ceiling":4380,"floor":3820,"high_price":4180,"low_price":4000,"match_price":4180,"match_vol":1000,"avg_price":4131.579,"total_volume":1900,"total_value":7850000,"foreign_buy_vol":2000,"foreign_sell_vol":500,"bid1_price":4000,"bid1_vol":400,"bid2_price":3990,"bid2_vol":1000,"bid3_price":3920,"bid3_vol":200,"ask1_price":4180,"ask1_vol":100,"ask2_price":4240,"ask2_vol":200,"ask3_price":4250,"ask3_vol":3200,"updated_at":"2026-10-19T07:45:32.366672+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":"2026-10-19T08:00:08.913983+00:00"},{"ticker":"WTC","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":900,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.920897+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":"2026-10-19T08:00:08.939546+00:00"},{"ticker":"CVRE2604","ref_price":200,"ceiling":520,"floor":10,"high_price":180,"low_price":180,"match_price":180,"match_vol":11600,"avg_price":180,"total_volume":11600,"total_value":2088000,"foreign_buy_vol":11600,"foreign_sell_vol":0,"bid1_price":180,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1400,"bid3_price":null,"bid3_vol":0,"ask1_price":190,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804276+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":"2026-10-07T02:01:06.938354+00:00"},{"ticker":"FUEFCV50","ref_price":15010,"ceiling":16060,"floor":13960,"high_price":15010,"low_price":14350,"match_price":14970,"match_vol":400,"avg_price":14728.333,"total_volume":2400,"total_value":35348000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":15000,"bid1_vol":200,"bid2_price":14970,"bid2_vol":1600,"bid3_price":14320,"bid3_vol":100,"ask1_price":16000,"ask1_vol":400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.78129+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":"DNW","ref_price":30200,"ceiling":34700,"floor":25700,"high_price":30200,"low_price":30200,"match_price":30200,"match_vol":100,"avg_price":30200,"total_volume":100,"total_value":3020000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":28300,"bid1_vol":100,"bid2_price":27300,"bid2_vol":200,"bid3_price":26300,"bid3_vol":100,"ask1_price":30200,"ask1_vol":200,"ask2_price":31000,"ask2_vol":800,"ask3_price":32000,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.38146+00:00"},{"ticker":"VBC","ref_price":19100,"ceiling":21000,"floor":17200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.916536+00:00"},{"ticker":"DID","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":3200,"low_price":3200,"match_price":3200,"match_vol":100,"avg_price":3200,"total_volume":100,"total_value":320000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3100,"bid1_vol":100,"bid2_price":3000,"bid2_vol":500,"bid3_price":2900,"bid3_vol":1500,"ask1_price":3200,"ask1_vol":3400,"ask2_price":3300,"ask2_vol":2800,"ask3_price":3400,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.367517+00:00"},{"ticker":"ADP","ref_price":23750,"ceiling":25400,"floor":22100,"high_price":23750,"low_price":23450,"match_price":23750,"match_vol":100,"avg_price":23666.667,"total_volume":1800,"total_value":42600000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":23650,"bid1_vol":300,"bid2_price":23550,"bid2_vol":100,"bid3_price":23500,"bid3_vol":100,"ask1_price":23750,"ask1_vol":1600,"ask2_price":23900,"ask2_vol":1100,"ask3_price":24000,"ask3_vol":2200,"updated_at":"2026-10-19T07:45:13.634078+00:00"},{"ticker":"CCA","ref_price":14000,"ceiling":16100,"floor":11900,"high_price":14000,"low_price":14000,"match_price":14000,"match_vol":200,"avg_price":14000,"total_volume":200,"total_value":2800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":14000,"ask1_vol":200,"ask2_price":14500,"ask2_vol":600,"ask3_price":16000,"ask3_vol":1500,"updated_at":"2026-10-19T08:00:05.390036+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":"2026-10-19T08:00:08.911954+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":"2026-10-19T08:00:08.907031+00:00"},{"ticker":"EVE","ref_price":8500,"ceiling":9090,"floor":7910,"high_price":8570,"low_price":8400,"match_price":8500,"match_vol":1000,"avg_price":8499.219,"total_volume":26900,"total_value":228629000,"foreign_buy_vol":5200,"foreign_sell_vol":0,"bid1_price":8500,"bid1_vol":4000,"bid2_price":8400,"bid2_vol":600,"bid3_price":8380,"bid3_vol":200,"ask1_price":8560,"ask1_vol":500,"ask2_price":8570,"ask2_vol":1600,"ask3_price":8600,"ask3_vol":7600,"updated_at":"2026-10-19T07:45:17.053634+00:00"},{"ticker":"CBI","ref_price":10100,"ceiling":11600,"floor":8600,"high_price":11600,"low_price":11000,"match_price":11600,"match_vol":200,"avg_price":11300,"total_volume":400,"total_value":4520000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11600,"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":"2026-10-19T07:59:04.171809+00:00"},{"ticker":"HPH","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.934359+00:00"},{"ticker":"MML","ref_price":25500,"ceiling":29300,"floor":21700,"high_price":25600,"low_price":25300,"match_price":25300,"match_vol":100,"avg_price":25444.285714285714,"total_volume":21000,"total_value":534330000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":25300,"bid1_vol":8200,"bid2_price":25200,"bid2_vol":3300,"bid3_price":25100,"bid3_vol":100,"ask1_price":25500,"ask1_vol":600,"ask2_price":25600,"ask2_vol":8800,"ask3_price":25700,"ask3_vol":5000,"updated_at":"2026-10-19T07:59:04.161009+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":"2026-10-19T08:00:08.939858+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":"2026-10-19T08:00:08.927536+00:00"},{"ticker":"VGG","ref_price":37200,"ceiling":42700,"floor":31700,"high_price":37500,"low_price":37000,"match_price":37500,"match_vol":100,"avg_price":37011.382113821135,"total_volume":12300,"total_value":455240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":37000,"bid1_vol":500,"bid2_price":36700,"bid2_vol":300,"bid3_price":36500,"bid3_vol":200,"ask1_price":37400,"ask1_vol":500,"ask2_price":37500,"ask2_vol":300,"ask3_price":37600,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.381397+00:00"},{"ticker":"CDP","ref_price":10400,"ceiling":11900,"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":"2026-10-19T08:00:08.930493+00:00"},{"ticker":"CVIB2605","ref_price":450,"ceiling":970,"floor":10,"high_price":490,"low_price":490,"match_price":490,"match_vol":2000,"avg_price":490,"total_volume":3100,"total_value":1519000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":470,"bid1_vol":100,"bid2_price":450,"bid2_vol":100,"bid3_price":430,"bid3_vol":100,"ask1_price":480,"ask1_vol":100,"ask2_price":500,"ask2_vol":100,"ask3_price":520,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.80129+00:00"},{"ticker":"VTK","ref_price":31500,"ceiling":36200,"floor":26800,"high_price":31900,"low_price":30900,"match_price":31000,"match_vol":1000,"avg_price":31345.569620253165,"total_volume":7900,"total_value":247630000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30900,"bid1_vol":200,"bid2_price":30800,"bid2_vol":200,"bid3_price":30700,"bid3_vol":100,"ask1_price":31100,"ask1_vol":2100,"ask2_price":31700,"ask2_vol":600,"ask3_price":31800,"ask3_vol":300,"updated_at":"2026-10-19T07:58:30.134663+00:00"},{"ticker":"YBM","ref_price":9840,"ceiling":10500,"floor":9170,"high_price":9990,"low_price":9940,"match_price":9970,"match_vol":100,"avg_price":9962,"total_volume":500,"total_value":4981000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":9610,"bid1_vol":100,"bid2_price":9600,"bid2_vol":200,"bid3_price":9180,"bid3_vol":200,"ask1_price":9930,"ask1_vol":1000,"ask2_price":9950,"ask2_vol":1000,"ask3_price":9970,"ask3_vol":1700,"updated_at":"2026-10-19T07:45:35.76587+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":"2026-10-19T08:00:08.924763+00:00"},{"ticker":"CQT","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":"2026-10-19T08:00:08.926347+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":"2026-10-19T08:00:08.907994+00:00"},{"ticker":"DWS","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":"2026-10-19T08:00:08.930269+00:00"},{"ticker":"CTPB2606","ref_price":470,"ceiling":780,"floor":160,"high_price":440,"low_price":430,"match_price":430,"match_vol":3000,"avg_price":434,"total_volume":5000,"total_value":2170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":430,"bid1_vol":1000,"bid2_price":410,"bid2_vol":1000,"bid3_price":210,"bid3_vol":12000,"ask1_price":440,"ask1_vol":1000,"ask2_price":460,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.799913+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":20600,"ceiling":23600,"floor":17600,"high_price":20600,"low_price":20600,"match_price":20600,"match_vol":100,"avg_price":20600,"total_volume":3700,"total_value":76220000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20500,"bid1_vol":200,"bid2_price":20400,"bid2_vol":2400,"bid3_price":20300,"bid3_vol":400,"ask1_price":20600,"ask1_vol":800,"ask2_price":22000,"ask2_vol":2000,"ask3_price":22200,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.38671+00:00"},{"ticker":"VNG","ref_price":5190,"ceiling":5550,"floor":4830,"high_price":5400,"low_price":5350,"match_price":5350,"match_vol":100,"avg_price":5395,"total_volume":1000,"total_value":5395000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":5190,"bid1_vol":300,"bid2_price":5180,"bid2_vol":1500,"bid3_price":5000,"bid3_vol":3000,"ask1_price":5400,"ask1_vol":1600,"ask2_price":5500,"ask2_vol":1500,"ask3_price":5550,"ask3_vol":4500,"updated_at":"2026-10-19T07:45:32.374595+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":100000,"low_price":100000,"match_price":100000,"match_vol":89,"avg_price":100000,"total_volume":100,"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":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.218376+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":"2026-10-19T08:00:08.924982+00:00"},{"ticker":"MVB","ref_price":11600,"ceiling":12700,"floor":10500,"high_price":11600,"low_price":11600,"match_price":11600,"match_vol":100,"avg_price":11600,"total_volume":400,"total_value":4640000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":11500,"bid1_vol":300,"bid2_price":11300,"bid2_vol":100,"bid3_price":11200,"bid3_vol":100,"ask1_price":11600,"ask1_vol":9100,"ask2_price":12500,"ask2_vol":300,"ask3_price":12600,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:10.191385+00:00"},{"ticker":"BTH","ref_price":18300,"ceiling":21000,"floor":15600,"high_price":18800,"low_price":18800,"match_price":18800,"match_vol":100,"avg_price":18800,"total_volume":100,"total_value":1880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18300,"bid1_vol":100,"bid2_price":18200,"bid2_vol":200,"bid3_price":18000,"bid3_vol":200,"ask1_price":18800,"ask1_vol":2700,"ask2_price":19000,"ask2_vol":4800,"ask3_price":19300,"ask3_vol":500,"updated_at":"2026-10-19T07:52:55.816142+00:00"},{"ticker":"TNW","ref_price":14000,"ceiling":16100,"floor":11900,"high_price":16100,"low_price":14900,"match_price":16100,"match_vol":300,"avg_price":15702.702702702703,"total_volume":3700,"total_value":58100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16100,"bid1_vol":5300,"bid2_price":16000,"bid2_vol":1100,"bid3_price":15900,"bid3_vol":600,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:51.639664+00:00"},{"ticker":"KTL","ref_price":26200,"ceiling":30100,"floor":22300,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.927863+00:00"},{"ticker":"TV3","ref_price":13500,"ceiling":14800,"floor":12200,"high_price":13500,"low_price":12500,"match_price":13000,"match_vol":1900,"avg_price":12888.732394366198,"total_volume":7100,"total_value":91510000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13000,"bid1_vol":200,"bid2_price":12900,"bid2_vol":1000,"bid3_price":12800,"bid3_vol":1100,"ask1_price":13600,"ask1_vol":2900,"ask2_price":14400,"ask2_vol":200,"ask3_price":14600,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.632065+00:00"},{"ticker":"CMD","ref_price":18100,"ceiling":20800,"floor":15400,"high_price":18100,"low_price":18000,"match_price":18100,"match_vol":100,"avg_price":18037.5,"total_volume":800,"total_value":14430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17900,"bid1_vol":600,"bid2_price":17800,"bid2_vol":3000,"bid3_price":17700,"bid3_vol":300,"ask1_price":18100,"ask1_vol":1300,"ask2_price":18500,"ask2_vol":100,"ask3_price":18700,"ask3_vol":100,"updated_at":"2026-10-19T07:59:44.875434+00:00"},{"ticker":"SEA","ref_price":57800,"ceiling":66400,"floor":49200,"high_price":57800,"low_price":57800,"match_price":57800,"match_vol":100,"avg_price":57800,"total_volume":100,"total_value":5780000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":55500,"bid1_vol":400,"bid2_price":55400,"bid2_vol":600,"bid3_price":55100,"bid3_vol":200,"ask1_price":58000,"ask1_vol":3000,"ask2_price":59000,"ask2_vol":800,"ask3_price":59500,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.359711+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":"2026-10-19T08:00:08.926684+00:00"},{"ticker":"VMC","ref_price":3500,"ceiling":3800,"floor":3200,"high_price":3400,"low_price":3200,"match_price":3300,"match_vol":300,"avg_price":3244.3661971830984,"total_volume":28400,"total_value":92140000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":3200,"bid1_vol":2100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3300,"ask1_vol":700,"ask2_price":3400,"ask2_vol":1000,"ask3_price":3500,"ask3_vol":3700,"updated_at":"2026-10-19T07:45:13.62165+00:00"},{"ticker":"V21","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":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":"2026-10-19T08:00:08.916638+00:00"},{"ticker":"CID","ref_price":7700,"ceiling":8800,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.92209+00:00"},{"ticker":"AVG","ref_price":8400,"ceiling":9600,"floor":7200,"high_price":8500,"low_price":8300,"match_price":8300,"match_vol":100,"avg_price":8381.021897810218,"total_volume":13700,"total_value":114820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8300,"bid1_vol":400,"bid2_price":8200,"bid2_vol":7100,"bid3_price":8100,"bid3_vol":4000,"ask1_price":8500,"ask1_vol":9600,"ask2_price":8600,"ask2_vol":7100,"ask3_price":8700,"ask3_vol":4500,"updated_at":"2026-10-19T07:59:27.919227+00:00"},{"ticker":"EMS","ref_price":21400,"ceiling":24600,"floor":18200,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.922031+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":7050,"bid1_vol":100,"bid2_price":7040,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":8000,"ask1_vol":900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.634734+00:00"},{"ticker":"CHDB2605","ref_price":1250,"ceiling":1920,"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":13000,"foreign_sell_vol":0,"bid1_price":1000,"bid1_vol":1300,"bid2_price":590,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":1260,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.772361+00:00"},{"ticker":"CHDB2611","ref_price":1340,"ceiling":2010,"floor":670,"high_price":1170,"low_price":1170,"match_price":1170,"match_vol":20300,"avg_price":1170,"total_volume":20300,"total_value":23751000,"foreign_buy_vol":20300,"foreign_sell_vol":0,"bid1_price":1170,"bid1_vol":1300,"bid2_price":1000,"bid2_vol":5200,"bid3_price":null,"bid3_vol":0,"ask1_price":1280,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.772419+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":"2026-10-19T08:00:08.9145+00:00"},{"ticker":"CHPG2603","ref_price":90,"ceiling":490,"floor":10,"high_price":90,"low_price":70,"match_price":70,"match_vol":21000,"avg_price":76.706,"total_volume":42500,"total_value":3260000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":70,"bid1_vol":22300,"bid2_price":60,"bid2_vol":200,"bid3_price":50,"bid3_vol":6600,"ask1_price":90,"ask1_vol":53000,"ask2_price":100,"ask2_vol":23000,"ask3_price":110,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.766773+00:00"},{"ticker":"CHPG2631","ref_price":110,"ceiling":470,"floor":10,"high_price":110,"low_price":90,"match_price":110,"match_vol":3900,"avg_price":99.196,"total_volume":163000,"total_value":16169000,"foreign_buy_vol":53900,"foreign_sell_vol":67900,"bid1_price":80,"bid1_vol":36200,"bid2_price":70,"bid2_vol":13000,"bid3_price":60,"bid3_vol":13000,"ask1_price":110,"ask1_vol":172400,"ask2_price":120,"ask2_vol":100000,"ask3_price":130,"ask3_vol":100000,"updated_at":"2026-10-19T07:45:35.775425+00:00"},{"ticker":"CMSN2621","ref_price":380,"ceiling":870,"floor":10,"high_price":400,"low_price":360,"match_price":400,"match_vol":100,"avg_price":370.018,"total_volume":222500,"total_value":82329000,"foreign_buy_vol":1200,"foreign_sell_vol":222500,"bid1_price":370,"bid1_vol":10000,"bid2_price":360,"bid2_vol":100,"bid3_price":200,"bid3_vol":400,"ask1_price":390,"ask1_vol":100,"ask2_price":400,"ask2_vol":4900,"ask3_price":840,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:35.757705+00:00"},{"ticker":"CFPT2614","ref_price":190,"ceiling":630,"floor":10,"high_price":200,"low_price":160,"match_price":170,"match_vol":100,"avg_price":165.317,"total_volume":154600,"total_value":25558000,"foreign_buy_vol":131200,"foreign_sell_vol":23500,"bid1_price":60,"bid1_vol":12000,"bid2_price":40,"bid2_vol":5000,"bid3_price":20,"bid3_vol":20000,"ask1_price":170,"ask1_vol":5000,"ask2_price":250,"ask2_vol":700,"ask3_price":260,"ask3_vol":400,"updated_at":"2026-10-19T07:45:35.800059+00:00"},{"ticker":"CFPT2626","ref_price":380,"ceiling":810,"floor":10,"high_price":360,"low_price":330,"match_price":340,"match_vol":100,"avg_price":343.016,"total_volume":6300,"total_value":2161000,"foreign_buy_vol":500,"foreign_sell_vol":6300,"bid1_price":250,"bid1_vol":100,"bid2_price":160,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":340,"ask1_vol":100,"ask2_price":350,"ask2_vol":5000,"ask3_price":810,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.802979+00:00"},{"ticker":"ASG","ref_price":15500,"ceiling":16550,"floor":14450,"high_price":null,"low_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":14650,"bid1_vol":1000,"bid2_price":14600,"bid2_vol":1100,"bid3_price":null,"bid3_vol":0,"ask1_price":16300,"ask1_vol":500,"ask2_price":16400,"ask2_vol":500,"ask3_price":16500,"ask3_vol":5700,"updated_at":"2026-10-19T07:45:13.63621+00:00"},{"ticker":"CSHB2617","ref_price":130,"ceiling":480,"floor":10,"high_price":120,"low_price":110,"match_price":110,"match_vol":14000,"avg_price":112.542,"total_volume":59000,"total_value":6640000,"foreign_buy_vol":0,"foreign_sell_vol":59000,"bid1_price":120,"bid1_vol":2000,"bid2_price":110,"bid2_vol":10000,"bid3_price":100,"bid3_vol":70000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80021+00:00"},{"ticker":"CSHB2607","ref_price":140,"ceiling":490,"floor":10,"high_price":150,"low_price":60,"match_price":140,"match_vol":100,"avg_price":102,"total_volume":500,"total_value":51000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":80,"bid1_vol":8100,"bid2_price":70,"bid2_vol":15000,"bid3_price":60,"bid3_vol":19900,"ask1_price":140,"ask1_vol":1500,"ask2_price":150,"ask2_vol":300,"ask3_price":160,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:35.802543+00:00"},{"ticker":"VNZ","ref_price":579000,"ceiling":665800,"floor":492200,"high_price":579000,"low_price":560200,"match_price":560200,"match_vol":100,"avg_price":564900,"total_volume":400,"total_value":225960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":555500,"bid1_vol":100,"bid2_price":555000,"bid2_vol":100,"bid3_price":551000,"bid3_vol":100,"ask1_price":578900,"ask1_vol":100,"ask2_price":580000,"ask2_vol":700,"ask3_price":585000,"ask3_vol":300,"updated_at":"2026-10-19T07:55:43.129477+00:00"},{"ticker":"CSHB2616","ref_price":60,"ceiling":410,"floor":10,"high_price":70,"low_price":60,"match_price":60,"match_vol":100,"avg_price":65,"total_volume":200,"total_value":13000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":50,"bid1_vol":30000,"bid2_price":40,"bid2_vol":125000,"bid3_price":30,"bid3_vol":105000,"ask1_price":60,"ask1_vol":100000,"ask2_price":70,"ask2_vol":66900,"ask3_price":90,"ask3_vol":100000,"updated_at":"2026-10-19T07:45:35.77374+00:00"},{"ticker":"HU3","ref_price":2800,"ceiling":3200,"floor":2400,"high_price":2800,"low_price":2600,"match_price":2800,"match_vol":100,"avg_price":2632.4074074074074,"total_volume":21600,"total_value":56860000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":256800,"bid2_price":2600,"bid2_vol":189600,"bid3_price":2500,"bid3_vol":124600,"ask1_price":2800,"ask1_vol":9700,"ask2_price":2900,"ask2_vol":11800,"ask3_price":3000,"ask3_vol":2300,"updated_at":"2026-10-19T07:59:58.389896+00:00"},{"ticker":"CTPB2610","ref_price":100,"ceiling":570,"floor":10,"high_price":110,"low_price":70,"match_price":90,"match_vol":10000,"avg_price":90.706,"total_volume":103400,"total_value":9379000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":90,"bid1_vol":3100,"bid2_price":80,"bid2_vol":1900,"bid3_price":70,"bid3_vol":3500,"ask1_price":100,"ask1_vol":4900,"ask2_price":110,"ask2_vol":2000,"ask3_price":120,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:35.801531+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":"2026-10-19T08:00:08.914269+00:00"},{"ticker":"BWS","ref_price":29500,"ceiling":33900,"floor":25100,"high_price":29500,"low_price":29500,"match_price":29500,"match_vol":100,"avg_price":29500,"total_volume":200,"total_value":5900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29100,"bid1_vol":1900,"bid2_price":29000,"bid2_vol":2200,"bid3_price":28600,"bid3_vol":4300,"ask1_price":29800,"ask1_vol":800,"ask2_price":29900,"ask2_vol":2800,"ask3_price":30000,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.379135+00:00"},{"ticker":"MTA","ref_price":11000,"ceiling":12600,"floor":9400,"high_price":11400,"low_price":10600,"match_price":10800,"match_vol":100,"avg_price":10706.521739130434,"total_volume":4600,"total_value":49250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":100,"bid2_price":10500,"bid2_vol":3100,"bid3_price":10200,"bid3_vol":1600,"ask1_price":10900,"ask1_vol":1300,"ask2_price":11000,"ask2_vol":100,"ask3_price":11200,"ask3_vol":2000,"updated_at":"2026-10-19T07:52:04.072636+00:00"},{"ticker":"CTCB2523","ref_price":110,"ceiling":690,"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":100,"bid1_vol":200000,"bid2_price":90,"bid2_vol":200000,"bid3_price":80,"bid3_vol":204000,"ask1_price":120,"ask1_vol":3400,"ask2_price":130,"ask2_vol":2600,"ask3_price":140,"ask3_vol":4900,"updated_at":"2026-10-19T07:45:35.799934+00:00"},{"ticker":"CFPT2612","ref_price":220,"ceiling":410,"floor":30,"high_price":220,"low_price":210,"match_price":210,"match_vol":23000,"avg_price":210.538,"total_volume":26000,"total_value":5474000,"foreign_buy_vol":0,"foreign_sell_vol":12000,"bid1_price":210,"bid1_vol":100,"bid2_price":200,"bid2_vol":20000,"bid3_price":190,"bid3_vol":100,"ask1_price":220,"ask1_vol":100,"ask2_price":230,"ask2_vol":100,"ask3_price":240,"ask3_vol":4200,"updated_at":"2026-10-19T07:45:35.804827+00:00"},{"ticker":"BCF","ref_price":35300,"ceiling":38800,"floor":31800,"high_price":36000,"low_price":35300,"match_price":35400,"match_vol":100,"avg_price":35940.90909090909,"total_volume":2200,"total_value":79070000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":35300,"bid1_vol":1500,"bid2_price":35000,"bid2_vol":300,"bid3_price":32000,"bid3_vol":1600,"ask1_price":36000,"ask1_vol":28000,"ask2_price":38000,"ask2_vol":200,"ask3_price":38600,"ask3_vol":600,"updated_at":"2026-10-19T07:45:10.189497+00:00"},{"ticker":"MDC","ref_price":8200,"ceiling":9000,"floor":7400,"high_price":8300,"low_price":8300,"match_price":8300,"match_vol":400,"avg_price":8300,"total_volume":700,"total_value":5810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8200,"bid1_vol":100,"bid2_price":8000,"bid2_vol":100,"bid3_price":7800,"bid3_vol":100,"ask1_price":8400,"ask1_vol":1500,"ask2_price":8500,"ask2_vol":2500,"ask3_price":8600,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.190301+00:00"},{"ticker":"PIV","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":6000,"low_price":5700,"match_price":5900,"match_vol":300,"avg_price":5896.382978723404,"total_volume":47000,"total_value":277130000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":6200,"bid2_price":5800,"bid2_vol":6500,"bid3_price":5700,"bid3_vol":5600,"ask1_price":6000,"ask1_vol":2700,"ask2_price":6100,"ask2_vol":43800,"ask3_price":6200,"ask3_vol":12900,"updated_at":"2026-10-19T07:59:11.037256+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":"2026-10-19T08:00:08.935371+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":"2026-10-19T08:00:08.940543+00:00"},{"ticker":"BIC","ref_price":19400,"ceiling":20750,"floor":18050,"high_price":19400,"low_price":19100,"match_price":19250,"match_vol":200,"avg_price":19305.714,"total_volume":3500,"total_value":67570000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":19200,"bid1_vol":2200,"bid2_price":19150,"bid2_vol":400,"bid3_price":19100,"bid3_vol":1900,"ask1_price":19250,"ask1_vol":800,"ask2_price":19300,"ask2_vol":1000,"ask3_price":19350,"ask3_vol":2600,"updated_at":"2026-10-19T07:45:13.604527+00:00"},{"ticker":"FUEIP100","ref_price":13000,"ceiling":13910,"floor":12090,"high_price":12410,"low_price":12410,"match_price":12410,"match_vol":100,"avg_price":12410,"total_volume":100,"total_value":1241000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":12420,"bid1_vol":100,"bid2_price":12410,"bid2_vol":200,"bid3_price":12400,"bid3_vol":100,"ask1_price":12990,"ask1_vol":100,"ask2_price":13000,"ask2_vol":1100,"ask3_price":13070,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.780387+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":"2026-10-19T08:00:08.937329+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":"2026-10-19T08:00:08.932014+00:00"},{"ticker":"PRE","ref_price":29900,"ceiling":32800,"floor":27000,"high_price":29900,"low_price":29600,"match_price":29900,"match_vol":100,"avg_price":29753.846153846152,"total_volume":1300,"total_value":38680000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29600,"bid1_vol":200,"bid2_price":29500,"bid2_vol":100,"bid3_price":29000,"bid3_vol":600,"ask1_price":29900,"ask1_vol":600,"ask2_price":30000,"ask2_vol":2000,"ask3_price":30300,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.185874+00:00"},{"ticker":"E12","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3100,"low_price":3100,"match_price":3100,"match_vol":300,"avg_price":3100,"total_volume":900,"total_value":2790000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3400,"ask1_vol":100,"ask2_price":3500,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:52:52.405288+00:00"},{"ticker":"MCM","ref_price":26450,"ceiling":28300,"floor":24600,"high_price":26500,"low_price":26400,"match_price":26500,"match_vol":600,"avg_price":26452.564,"total_volume":19500,"total_value":515825000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":26400,"bid1_vol":1700,"bid2_price":26350,"bid2_vol":100,"bid3_price":26200,"bid3_vol":2200,"ask1_price":26500,"ask1_vol":4900,"ask2_price":26600,"ask2_vol":200,"ask3_price":26650,"ask3_vol":200,"updated_at":"2026-10-19T07:45:20.985416+00:00"},{"ticker":"TYA","ref_price":16850,"ceiling":18000,"floor":15700,"high_price":16900,"low_price":16750,"match_price":16750,"match_vol":3000,"avg_price":16854.851,"total_volume":13400,"total_value":225855000,"foreign_buy_vol":11600,"foreign_sell_vol":0,"bid1_price":16750,"bid1_vol":200,"bid2_price":16700,"bid2_vol":5000,"bid3_price":16650,"bid3_vol":1000,"ask1_price":16950,"ask1_vol":300,"ask2_price":17000,"ask2_vol":100,"ask3_price":17350,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.546629+00:00"},{"ticker":"VGP","ref_price":28100,"ceiling":30900,"floor":25300,"high_price":28200,"low_price":28100,"match_price":28200,"match_vol":800,"avg_price":28169.51219512195,"total_volume":16400,"total_value":461980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28200,"bid1_vol":300,"bid2_price":28100,"bid2_vol":200,"bid3_price":28000,"bid3_vol":400,"ask1_price":28300,"ask1_vol":4600,"ask2_price":28400,"ask2_vol":5700,"ask3_price":28500,"ask3_vol":900,"updated_at":"2026-10-19T07:45:13.631101+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":3000,"bid2_price":12250,"bid2_vol":600,"bid3_price":null,"bid3_vol":0,"ask1_price":13150,"ask1_vol":6000,"ask2_price":13200,"ask2_vol":2600,"ask3_price":13300,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:13.632867+00:00"},{"ticker":"CLH","ref_price":20300,"ceiling":22300,"floor":18300,"high_price":20600,"low_price":20600,"match_price":20600,"match_vol":1000,"avg_price":20600,"total_volume":2500,"total_value":51500000,"foreign_buy_vol":0,"foreign_sell_vol":2800,"bid1_price":20400,"bid1_vol":1000,"bid2_price":20300,"bid2_vol":3000,"bid3_price":20100,"bid3_vol":10400,"ask1_price":20700,"ask1_vol":1000,"ask2_price":20800,"ask2_vol":300,"ask3_price":20900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.190779+00:00"},{"ticker":"CVPB2613","ref_price":390,"ceiling":810,"floor":10,"high_price":330,"low_price":290,"match_price":290,"match_vol":100,"avg_price":302,"total_volume":1000,"total_value":302000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":320,"bid1_vol":1000,"bid2_price":20,"bid2_vol":500,"bid3_price":10,"bid3_vol":1000,"ask1_price":330,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.802331+00:00"},{"ticker":"DTP","ref_price":60000,"ceiling":69000,"floor":51000,"high_price":59100,"low_price":58800,"match_price":58800,"match_vol":1000,"avg_price":58959.32835820896,"total_volume":26800,"total_value":1580110000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":58000,"bid1_vol":400,"bid2_price":57900,"bid2_vol":4200,"bid3_price":57500,"bid3_vol":200,"ask1_price":58800,"ask1_vol":300,"ask2_price":59000,"ask2_vol":30000,"ask3_price":60000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.369446+00:00"},{"ticker":"WSB","ref_price":51800,"ceiling":59500,"floor":44100,"high_price":53900,"low_price":51200,"match_price":51200,"match_vol":100,"avg_price":51780,"total_volume":500,"total_value":25890000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":51300,"bid1_vol":100,"bid2_price":51200,"bid2_vol":100,"bid3_price":51000,"bid3_vol":100,"ask1_price":51800,"ask1_vol":100,"ask2_price":52700,"ask2_vol":200,"ask3_price":52800,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.379071+00:00"},{"ticker":"GDW","ref_price":31000,"ceiling":34100,"floor":27900,"high_price":32000,"low_price":32000,"match_price":32000,"match_vol":100,"avg_price":32000,"total_volume":100,"total_value":3200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":28100,"bid1_vol":100,"bid2_price":28000,"bid2_vol":100,"bid3_price":27900,"bid3_vol":100,"ask1_price":32500,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.19058+00:00"},{"ticker":"AMS","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":7100,"low_price":7000,"match_price":7000,"match_vol":500,"avg_price":7086.111111111111,"total_volume":14400,"total_value":102040000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6900,"bid1_vol":3500,"bid2_price":6800,"bid2_vol":100,"bid3_price":6700,"bid3_vol":200,"ask1_price":7000,"ask1_vol":1200,"ask2_price":7100,"ask2_vol":1000,"ask3_price":7200,"ask3_vol":2300,"updated_at":"2026-10-19T07:54:31.152766+00:00"},{"ticker":"C92","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.907121+00:00"},{"ticker":"CTX","ref_price":4200,"ceiling":4800,"floor":3600,"high_price":4500,"low_price":4200,"match_price":4300,"match_vol":200,"avg_price":4291.397849462365,"total_volume":9300,"total_value":39910000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4300,"bid1_vol":500,"bid2_price":4200,"bid2_vol":2300,"bid3_price":4100,"bid3_vol":2700,"ask1_price":4400,"ask1_vol":2300,"ask2_price":4500,"ask2_vol":4000,"ask3_price":4600,"ask3_vol":2800,"updated_at":"2026-10-19T07:52:17.812958+00:00"},{"ticker":"CFPT2613","ref_price":30,"ceiling":470,"floor":10,"high_price":30,"low_price":10,"match_price":20,"match_vol":700,"avg_price":19.101,"total_volume":17800,"total_value":340000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10,"bid1_vol":220300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":9100,"ask2_price":30,"ask2_vol":46700,"ask3_price":40,"ask3_vol":39000,"updated_at":"2026-10-19T07:45:35.774427+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":null,"low_price":null,"match_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":"2026-10-19T08:00:08.928091+00:00"},{"ticker":"DP1","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":28600,"low_price":28200,"match_price":28400,"match_vol":100,"avg_price":28400,"total_volume":400,"total_value":11360000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28400,"bid1_vol":100,"bid2_price":28300,"bid2_vol":800,"bid3_price":28200,"bid3_vol":500,"ask1_price":28800,"ask1_vol":100,"ask2_price":28900,"ask2_vol":500,"ask3_price":29000,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.391401+00:00"},{"ticker":"HJS","ref_price":28000,"ceiling":30800,"floor":25200,"high_price":27000,"low_price":25400,"match_price":25400,"match_vol":100,"avg_price":26866.666666666668,"total_volume":1200,"total_value":32240000,"foreign_buy_vol":0,"foreign_sell_vol":2900,"bid1_price":25200,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":26000,"ask1_vol":1000,"ask2_price":26900,"ask2_vol":200,"ask3_price":27000,"ask3_vol":3100,"updated_at":"2026-10-19T07:45:10.18956+00:00"},{"ticker":"VC7","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":7000,"low_price":6700,"match_price":6900,"match_vol":100,"avg_price":6854.827819041188,"total_volume":148100,"total_value":1015200000,"foreign_buy_vol":6900,"foreign_sell_vol":0,"bid1_price":6900,"bid1_vol":100,"bid2_price":6800,"bid2_vol":5200,"bid3_price":6700,"bid3_vol":12600,"ask1_price":7000,"ask1_vol":35500,"ask2_price":7100,"ask2_vol":17300,"ask3_price":7200,"ask3_vol":11700,"updated_at":"2026-10-19T07:45:13.603553+00:00"},{"ticker":"CHDB2604","ref_price":900,"ceiling":1570,"floor":230,"high_price":860,"low_price":730,"match_price":860,"match_vol":5000,"avg_price":808.51,"total_volume":34900,"total_value":28217000,"foreign_buy_vol":15600,"foreign_sell_vol":19300,"bid1_price":840,"bid1_vol":1000,"bid2_price":610,"bid2_vol":100,"bid3_price":240,"bid3_vol":100,"ask1_price":870,"ask1_vol":5000,"ask2_price":1050,"ask2_vol":400,"ask3_price":1090,"ask3_vol":500,"updated_at":"2026-10-19T07:45:35.772319+00:00"},{"ticker":"MTL","ref_price":4800,"ceiling":5500,"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":"2026-10-19T08:00:08.903666+00:00"},{"ticker":"MCO","ref_price":4800,"ceiling":5200,"floor":4400,"high_price":4800,"low_price":4800,"match_price":4800,"match_vol":700,"avg_price":4800,"total_volume":800,"total_value":3840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4700,"bid1_vol":1300,"bid2_price":4600,"bid2_vol":400,"bid3_price":4500,"bid3_vol":500,"ask1_price":4800,"ask1_vol":600,"ask2_price":4900,"ask2_vol":3200,"ask3_price":5000,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.18986+00:00"},{"ticker":"HKT","ref_price":14500,"ceiling":15900,"floor":13100,"high_price":14700,"low_price":14400,"match_price":14700,"match_vol":200,"avg_price":14507.407407407407,"total_volume":24300,"total_value":352530000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14600,"bid1_vol":200,"bid2_price":14500,"bid2_vol":300,"bid3_price":14400,"bid3_vol":2500,"ask1_price":14700,"ask1_vol":4200,"ask2_price":14800,"ask2_vol":2000,"ask3_price":14900,"ask3_vol":3800,"updated_at":"2026-10-19T07:45:10.189797+00:00"},{"ticker":"SKH","ref_price":19500,"ceiling":22400,"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":"2026-10-19T08:00:08.924314+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":"2026-10-19T08:00:08.930715+00:00"},{"ticker":"CVPB2620","ref_price":1040,"ceiling":1570,"floor":510,"high_price":900,"low_price":720,"match_price":900,"match_vol":400,"avg_price":829.719,"total_volume":704600,"total_value":584620000,"foreign_buy_vol":400,"foreign_sell_vol":704200,"bid1_price":880,"bid1_vol":200,"bid2_price":520,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":910,"ask1_vol":5000,"ask2_price":1030,"ask2_vol":4500,"ask3_price":1040,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:35.768639+00:00"},{"ticker":"HBH","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":"2026-10-19T08:00:08.921488+00:00"},{"ticker":"HDM","ref_price":32400,"ceiling":37200,"floor":27600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.941003+00:00"},{"ticker":"LSG","ref_price":34500,"ceiling":39600,"floor":29400,"high_price":34900,"low_price":33900,"match_price":34900,"match_vol":1200,"avg_price":34475.460122699384,"total_volume":16300,"total_value":561950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":34000,"bid1_vol":100,"bid2_price":33900,"bid2_vol":1500,"bid3_price":33800,"bid3_vol":3400,"ask1_price":34800,"ask1_vol":1000,"ask2_price":34900,"ask2_vol":11200,"ask3_price":35000,"ask3_vol":9000,"updated_at":"2026-10-19T07:59:21.177384+00:00"},{"ticker":"CHDB2606","ref_price":210,"ceiling":610,"floor":10,"high_price":190,"low_price":150,"match_price":160,"match_vol":600,"avg_price":158.571,"total_volume":12600,"total_value":1998000,"foreign_buy_vol":0,"foreign_sell_vol":12600,"bid1_price":170,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":180,"ask1_vol":111100,"ask2_price":310,"ask2_vol":1000,"ask3_price":320,"ask3_vol":19200,"updated_at":"2026-10-19T07:45:35.773377+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":10240,"bid1_vol":300,"bid2_price":10230,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":10990,"ask1_vol":200,"ask2_price":11000,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.781603+00:00"},{"ticker":"LIC","ref_price":29900,"ceiling":34300,"floor":25500,"high_price":29000,"low_price":27400,"match_price":28500,"match_vol":500,"avg_price":28140,"total_volume":1000,"total_value":28140000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28100,"bid1_vol":500,"bid2_price":28000,"bid2_vol":2500,"bid3_price":27400,"bid3_vol":300,"ask1_price":29000,"ask1_vol":200,"ask2_price":29200,"ask2_vol":800,"ask3_price":29700,"ask3_vol":400,"updated_at":"2026-10-19T08:00:05.386071+00:00"},{"ticker":"USD","ref_price":17100,"ceiling":19600,"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":null,"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":"2026-10-19T08:00:08.90533+00:00"},{"ticker":"HDP","ref_price":26800,"ceiling":30800,"floor":22800,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.934898+00:00"},{"ticker":"NAP","ref_price":11200,"ceiling":12300,"floor":10100,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.912074+00:00"},{"ticker":"ICG","ref_price":10800,"ceiling":11800,"floor":9800,"high_price":10500,"low_price":10300,"match_price":10500,"match_vol":100,"avg_price":10312.5,"total_volume":3200,"total_value":33000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10300,"bid1_vol":2000,"bid2_price":10200,"bid2_vol":1000,"bid3_price":10100,"bid3_vol":1400,"ask1_price":10500,"ask1_vol":300,"ask2_price":10600,"ask2_vol":1700,"ask3_price":10700,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.187534+00:00"},{"ticker":"CLM","ref_price":51200,"ceiling":56300,"floor":46100,"high_price":56000,"low_price":50000,"match_price":50000,"match_vol":100,"avg_price":53000,"total_volume":200,"total_value":10600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":50000,"bid1_vol":200,"bid2_price":46200,"bid2_vol":500,"bid3_price":46100,"bid3_vol":100,"ask1_price":56300,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.190048+00:00"},{"ticker":"PRC","ref_price":8800,"ceiling":9600,"floor":8000,"high_price":8900,"low_price":8800,"match_price":8900,"match_vol":300,"avg_price":8875,"total_volume":400,"total_value":3550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8800,"bid1_vol":1000,"bid2_price":8500,"bid2_vol":500,"bid3_price":8400,"bid3_vol":100,"ask1_price":9400,"ask1_vol":200,"ask2_price":9500,"ask2_vol":100,"ask3_price":9600,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.187949+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":"2026-10-19T08:00:08.941217+00:00"},{"ticker":"CSSB2605","ref_price":320,"ceiling":590,"floor":50,"high_price":440,"low_price":220,"match_price":220,"match_vol":100,"avg_price":290.331,"total_volume":24200,"total_value":7026000,"foreign_buy_vol":24100,"foreign_sell_vol":0,"bid1_price":220,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":300,"ask1_vol":11100,"ask2_price":440,"ask2_vol":500,"ask3_price":450,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.762953+00:00"},{"ticker":"CSSB2607","ref_price":90,"ceiling":360,"floor":10,"high_price":80,"low_price":50,"match_price":60,"match_vol":5500,"avg_price":59.669,"total_volume":269100,"total_value":16057000,"foreign_buy_vol":53500,"foreign_sell_vol":201200,"bid1_price":50,"bid1_vol":1000,"bid2_price":40,"bid2_vol":7000,"bid3_price":30,"bid3_vol":10000,"ask1_price":60,"ask1_vol":12800,"ask2_price":80,"ask2_vol":2500,"ask3_price":90,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.766885+00:00"},{"ticker":"PIT","ref_price":6840,"ceiling":7310,"floor":6370,"high_price":7040,"low_price":6700,"match_price":6830,"match_vol":100,"avg_price":6738.776,"total_volume":4900,"total_value":33020000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6660,"bid1_vol":100,"bid2_price":6650,"bid2_vol":600,"bid3_price":6600,"bid3_vol":100,"ask1_price":6830,"ask1_vol":100,"ask2_price":6840,"ask2_vol":100,"ask3_price":6890,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.362822+00:00"},{"ticker":"FUEDCMID","ref_price":11320,"ceiling":12110,"floor":10530,"high_price":11350,"low_price":11220,"match_price":11260,"match_vol":2300,"avg_price":11314.407,"total_volume":47200,"total_value":534040000,"foreign_buy_vol":2300,"foreign_sell_vol":0,"bid1_price":11220,"bid1_vol":100,"bid2_price":11100,"bid2_vol":2800,"bid3_price":11010,"bid3_vol":200,"ask1_price":11320,"ask1_vol":200,"ask2_price":11330,"ask2_vol":1000,"ask3_price":11350,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.75835+00:00"},{"ticker":"TH1","ref_price":6000,"ceiling":6900,"floor":5100,"high_price":6000,"low_price":6000,"match_price":6000,"match_vol":300,"avg_price":6000,"total_volume":500,"total_value":3000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5800,"bid1_vol":9000,"bid2_price":5700,"bid2_vol":2000,"bid3_price":5600,"bid3_vol":2000,"ask1_price":6000,"ask1_vol":400,"ask2_price":6300,"ask2_vol":600,"ask3_price":6400,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.389127+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":"2026-10-19T08:00:08.913474+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":"2026-10-19T08:00:08.923761+00:00"},{"ticker":"CTPB2607","ref_price":240,"ceiling":470,"floor":10,"high_price":240,"low_price":240,"match_price":240,"match_vol":2000,"avg_price":240,"total_volume":2000,"total_value":480000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":230,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":240,"ask1_vol":188800,"ask2_price":320,"ask2_vol":32700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.800082+00:00"},{"ticker":"QST","ref_price":22900,"ceiling":25100,"floor":20700,"high_price":24500,"low_price":22900,"match_price":24400,"match_vol":100,"avg_price":23933.333333333332,"total_volume":300,"total_value":7180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":24500,"ask1_vol":10000,"ask2_price":24600,"ask2_vol":5000,"ask3_price":24800,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.187744+00:00"},{"ticker":"LG9","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3300,"low_price":2700,"match_price":3300,"match_vol":200,"avg_price":3150,"total_volume":400,"total_value":1260000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3300,"ask1_vol":400,"ask2_price":3400,"ask2_vol":700,"ask3_price":3500,"ask3_vol":1100,"updated_at":"2026-10-19T08:00:05.384549+00:00"},{"ticker":"CRV","ref_price":22500,"ceiling":24050,"floor":20950,"high_price":22200,"low_price":21000,"match_price":22200,"match_vol":100,"avg_price":21400,"total_volume":300,"total_value":6420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21100,"bid1_vol":100,"bid2_price":21050,"bid2_vol":100,"bid3_price":21000,"bid3_vol":400,"ask1_price":22200,"ask1_vol":200,"ask2_price":22500,"ask2_vol":200,"ask3_price":23000,"ask3_vol":1300,"updated_at":"2026-10-19T07:45:13.633525+00:00"},{"ticker":"TSA","ref_price":12200,"ceiling":13050,"floor":11350,"high_price":12200,"low_price":11350,"match_price":12000,"match_vol":2000,"avg_price":11939.583,"total_volume":7200,"total_value":85965000,"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":12000,"ask1_vol":200,"ask2_price":12100,"ask2_vol":100,"ask3_price":12200,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.535358+00:00"},{"ticker":"SNZ","ref_price":22700,"ceiling":26100,"floor":19300,"high_price":22000,"low_price":22000,"match_price":22000,"match_vol":300,"avg_price":22000,"total_volume":400,"total_value":8800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21500,"bid1_vol":1200,"bid2_price":21300,"bid2_vol":100,"bid3_price":21200,"bid3_vol":300,"ask1_price":22400,"ask1_vol":300,"ask2_price":22500,"ask2_vol":200,"ask3_price":23000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.385831+00:00"},{"ticker":"TGP","ref_price":7200,"ceiling":8200,"floor":6200,"high_price":7200,"low_price":7200,"match_price":7200,"match_vol":500,"avg_price":7200,"total_volume":500,"total_value":3600000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6300,"bid1_vol":700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7300,"ask1_vol":2000,"ask2_price":8000,"ask2_vol":2900,"ask3_price":8100,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.388625+00:00"},{"ticker":"X20","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":10500,"low_price":10500,"match_price":10500,"match_vol":300,"avg_price":10500,"total_volume":300,"total_value":3150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10500,"bid1_vol":200,"bid2_price":10100,"bid2_vol":100,"bid3_price":10000,"bid3_vol":200,"ask1_price":11000,"ask1_vol":600,"ask2_price":11300,"ask2_vol":200,"ask3_price":11500,"ask3_vol":1300,"updated_at":"2026-10-19T07:45:13.621965+00:00"},{"ticker":"CHPG2617","ref_price":260,"ceiling":620,"floor":10,"high_price":270,"low_price":250,"match_price":250,"match_vol":300,"avg_price":261.254,"total_volume":641700,"total_value":167647000,"foreign_buy_vol":541000,"foreign_sell_vol":100700,"bid1_price":150,"bid1_vol":8800,"bid2_price":140,"bid2_vol":8800,"bid3_price":130,"bid3_vol":8800,"ask1_price":280,"ask1_vol":100,"ask2_price":290,"ask2_vol":300,"ask3_price":300,"ask3_vol":22900,"updated_at":"2026-10-19T07:45:35.773876+00:00"},{"ticker":"TRV","ref_price":10300,"ceiling":11800,"floor":8800,"high_price":10500,"low_price":10200,"match_price":10200,"match_vol":300,"avg_price":10324.590163934427,"total_volume":6100,"total_value":62980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10300,"bid1_vol":100,"bid2_price":10200,"bid2_vol":2400,"bid3_price":10100,"bid3_vol":1700,"ask1_price":10400,"ask1_vol":3800,"ask2_price":10500,"ask2_vol":900,"ask3_price":10600,"ask3_vol":1000,"updated_at":"2026-10-19T07:59:00.738637+00:00"},{"ticker":"MVC","ref_price":13300,"ceiling":15200,"floor":11400,"high_price":14300,"low_price":13600,"match_price":14000,"match_vol":100,"avg_price":13976.341948310139,"total_volume":50300,"total_value":703010000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13800,"bid1_vol":500,"bid2_price":13700,"bid2_vol":3000,"bid3_price":13600,"bid3_vol":2000,"ask1_price":14100,"ask1_vol":3500,"ask2_price":14200,"ask2_vol":8100,"ask3_price":14300,"ask3_vol":9100,"updated_at":"2026-10-19T07:59:44.894451+00:00"},{"ticker":"BQP","ref_price":15500,"ceiling":17800,"floor":13200,"high_price":15100,"low_price":15000,"match_price":15000,"match_vol":100,"avg_price":15066.666666666666,"total_volume":300,"total_value":4520000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14000,"bid1_vol":100,"bid2_price":13300,"bid2_vol":100,"bid3_price":13200,"bid3_vol":100,"ask1_price":15500,"ask1_vol":500,"ask2_price":15600,"ask2_vol":500,"ask3_price":16000,"ask3_vol":1200,"updated_at":"2026-10-19T08:00:05.39036+00:00"},{"ticker":"PBP","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":"2026-10-19T08:00:08.916257+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":18550,"ceiling":19800,"floor":17300,"high_price":17400,"low_price":17400,"match_price":17400,"match_vol":100,"avg_price":17400,"total_volume":100,"total_value":1740000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18000,"bid1_vol":100,"bid2_price":17700,"bid2_vol":100,"bid3_price":17650,"bid3_vol":500,"ask1_price":19800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.782491+00:00"},{"ticker":"LHC","ref_price":48200,"ceiling":53000,"floor":43400,"high_price":48200,"low_price":45000,"match_price":48200,"match_vol":200,"avg_price":47638.019169329076,"total_volume":31300,"total_value":1491070000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":48000,"bid1_vol":3500,"bid2_price":47900,"bid2_vol":800,"bid3_price":46000,"bid3_vol":3000,"ask1_price":48200,"ask1_vol":1100,"ask2_price":49400,"ask2_vol":300,"ask3_price":49500,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.187504+00:00"},{"ticker":"GHC","ref_price":23950,"ceiling":25600,"floor":22300,"high_price":25300,"low_price":24200,"match_price":25000,"match_vol":100,"avg_price":24500.556,"total_volume":9000,"total_value":220505000,"foreign_buy_vol":1500,"foreign_sell_vol":0,"bid1_price":24300,"bid1_vol":800,"bid2_price":24250,"bid2_vol":1100,"bid3_price":24200,"bid3_vol":4200,"ask1_price":25000,"ask1_vol":300,"ask2_price":25200,"ask2_vol":100,"ask3_price":25250,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:17.045583+00:00"},{"ticker":"PGB","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":9500,"low_price":9400,"match_price":9500,"match_vol":100,"avg_price":9478.72340425532,"total_volume":4700,"total_value":44550000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9400,"bid1_vol":24000,"bid2_price":9300,"bid2_vol":11200,"bid3_price":9200,"bid3_vol":2800,"ask1_price":9500,"ask1_vol":900,"ask2_price":9600,"ask2_vol":7200,"ask3_price":9700,"ask3_vol":3900,"updated_at":"2026-10-19T07:57:32.070972+00:00"},{"ticker":"WCS","ref_price":289800,"ceiling":318700,"floor":260900,"high_price":284200,"low_price":282000,"match_price":282000,"match_vol":100,"avg_price":282950,"total_volume":600,"total_value":169770000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":282000,"bid1_vol":300,"bid2_price":279800,"bid2_vol":100,"bid3_price":261100,"bid3_vol":100,"ask1_price":288000,"ask1_vol":100,"ask2_price":288800,"ask2_vol":100,"ask3_price":290400,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.622163+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":"VLS","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":"2026-10-19T08:00:08.924027+00:00"},{"ticker":"BKC","ref_price":15000,"ceiling":16500,"floor":13500,"high_price":15600,"low_price":14800,"match_price":15000,"match_vol":900,"avg_price":14981.578947368422,"total_volume":30400,"total_value":455440000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":14900,"bid1_vol":2600,"bid2_price":14800,"bid2_vol":4600,"bid3_price":14700,"bid3_vol":3900,"ask1_price":15000,"ask1_vol":6200,"ask2_price":15100,"ask2_vol":1500,"ask3_price":15200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.173253+00:00"},{"ticker":"DGT","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":4000,"low_price":3800,"match_price":4000,"match_vol":100,"avg_price":3880.5245901639346,"total_volume":152500,"total_value":591780000,"foreign_buy_vol":5000,"foreign_sell_vol":0,"bid1_price":3800,"bid1_vol":60700,"bid2_price":3700,"bid2_vol":20200,"bid3_price":3600,"bid3_vol":20100,"ask1_price":4000,"ask1_vol":22800,"ask2_price":4100,"ask2_vol":41700,"ask3_price":4200,"ask3_vol":16000,"updated_at":"2026-10-19T07:52:31.963133+00:00"},{"ticker":"DC1","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":4900,"low_price":4900,"match_price":4900,"match_vol":100,"avg_price":4900,"total_volume":300,"total_value":1470000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4900,"bid1_vol":300,"bid2_price":4800,"bid2_vol":200,"bid3_price":4700,"bid3_vol":600,"ask1_price":5100,"ask1_vol":100,"ask2_price":5200,"ask2_vol":100,"ask3_price":5300,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.378703+00:00"},{"ticker":"PVM","ref_price":19000,"ceiling":21800,"floor":16200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.932603+00:00"},{"ticker":"D2D","ref_price":21700,"ceiling":23200,"floor":20200,"high_price":22000,"low_price":21650,"match_price":21650,"match_vol":200,"avg_price":21726.374,"total_volume":18200,"total_value":395420000,"foreign_buy_vol":0,"foreign_sell_vol":2700,"bid1_price":21700,"bid1_vol":300,"bid2_price":21650,"bid2_vol":10900,"bid3_price":21600,"bid3_vol":6400,"ask1_price":21750,"ask1_vol":300,"ask2_price":21800,"ask2_vol":3100,"ask3_price":21850,"ask3_vol":4700,"updated_at":"2026-10-19T07:45:13.605246+00:00"},{"ticker":"DBD","ref_price":46450,"ceiling":49700,"floor":43200,"high_price":46450,"low_price":45450,"match_price":46000,"match_vol":500,"avg_price":45689.286,"total_volume":5600,"total_value":255860000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":45450,"bid1_vol":2300,"bid2_price":45400,"bid2_vol":1500,"bid3_price":45200,"bid3_vol":600,"ask1_price":46000,"ask1_vol":1000,"ask2_price":46100,"ask2_vol":800,"ask3_price":46350,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.61628+00:00"},{"ticker":"SZB","ref_price":43200,"ceiling":47500,"floor":38900,"high_price":44200,"low_price":43500,"match_price":44000,"match_vol":100,"avg_price":43735.055350553506,"total_volume":27100,"total_value":1185220000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":43900,"bid1_vol":300,"bid2_price":43800,"bid2_vol":2000,"bid3_price":43700,"bid3_vol":900,"ask1_price":44000,"ask1_vol":200,"ask2_price":44100,"ask2_vol":5000,"ask3_price":44200,"ask3_vol":5300,"updated_at":"2026-10-19T07:45:13.624674+00:00"},{"ticker":"G36","ref_price":8900,"ceiling":10200,"floor":7600,"high_price":9200,"low_price":8900,"match_price":9000,"match_vol":1100,"avg_price":8996.952908587258,"total_volume":180500,"total_value":1623950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8900,"bid1_vol":50000,"bid2_price":8800,"bid2_vol":18900,"bid3_price":8700,"bid3_vol":21200,"ask1_price":9000,"ask1_vol":12800,"ask2_price":9100,"ask2_vol":22400,"ask3_price":9200,"ask3_vol":29000,"updated_at":"2026-10-19T07:56:47.902257+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":"2026-10-19T08:00:08.937079+00:00"},{"ticker":"SAC","ref_price":12200,"ceiling":14000,"floor":10400,"high_price":12100,"low_price":12100,"match_price":12100,"match_vol":100,"avg_price":12100,"total_volume":100,"total_value":1210000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10500,"bid1_vol":500,"bid2_price":10400,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":11900,"ask1_vol":500,"ask2_price":12000,"ask2_vol":300,"ask3_price":12100,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.385625+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":15750,"ceiling":16850,"floor":14650,"high_price":15750,"low_price":15700,"match_price":15750,"match_vol":300,"avg_price":15702.062,"total_volume":9700,"total_value":152310000,"foreign_buy_vol":7100,"foreign_sell_vol":0,"bid1_price":15700,"bid1_vol":10200,"bid2_price":15600,"bid2_vol":1100,"bid3_price":15500,"bid3_vol":4500,"ask1_price":15750,"ask1_vol":17600,"ask2_price":15850,"ask2_vol":100,"ask3_price":15900,"ask3_vol":9200,"updated_at":"2026-10-19T07:45:17.047368+00:00"},{"ticker":"TA9","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":10500,"low_price":10400,"match_price":10500,"match_vol":100,"avg_price":10421.875,"total_volume":3200,"total_value":33350000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10300,"bid1_vol":200,"bid2_price":10200,"bid2_vol":200,"bid3_price":10100,"bid3_vol":2000,"ask1_price":10500,"ask1_vol":9700,"ask2_price":10600,"ask2_vol":6500,"ask3_price":10700,"ask3_vol":12600,"updated_at":"2026-10-19T07:45:13.629997+00:00"},{"ticker":"SBV","ref_price":6140,"ceiling":6560,"floor":5720,"high_price":null,"low_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":5740,"bid1_vol":500,"bid2_price":5730,"bid2_vol":100,"bid3_price":5720,"bid3_vol":500,"ask1_price":6120,"ask1_vol":100,"ask2_price":6130,"ask2_vol":2700,"ask3_price":6140,"ask3_vol":500,"updated_at":"2026-10-19T07:45:24.386611+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":"2026-10-19T08:00:08.936242+00:00"},{"ticker":"NFC","ref_price":51200,"ceiling":56300,"floor":46100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.915567+00:00"},{"ticker":"TJC","ref_price":10800,"ceiling":11800,"floor":9800,"high_price":11000,"low_price":10600,"match_price":10800,"match_vol":200,"avg_price":10819.642857142857,"total_volume":11200,"total_value":121180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10800,"bid1_vol":400,"bid2_price":10700,"bid2_vol":1300,"bid3_price":10600,"bid3_vol":500,"ask1_price":10900,"ask1_vol":100,"ask2_price":11000,"ask2_vol":200,"ask3_price":11100,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:13.628316+00:00"},{"ticker":"PTL","ref_price":1630,"ceiling":1740,"floor":1520,"high_price":1640,"low_price":1590,"match_price":1630,"match_vol":100,"avg_price":1613.696,"total_volume":23000,"total_value":37115000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":1620,"bid1_vol":100,"bid2_price":1610,"bid2_vol":1000,"bid3_price":1600,"bid3_vol":400,"ask1_price":1630,"ask1_vol":8700,"ask2_price":1640,"ask2_vol":10000,"ask3_price":1650,"ask3_vol":10700,"updated_at":"2026-10-19T07:45:24.385859+00:00"},{"ticker":"ABI","ref_price":19100,"ceiling":21900,"floor":16300,"high_price":19100,"low_price":19000,"match_price":19100,"match_vol":100,"avg_price":19013.333333333332,"total_volume":1500,"total_value":28520000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":19000,"bid1_vol":5000,"bid2_price":18900,"bid2_vol":3500,"bid3_price":18800,"bid3_vol":2800,"ask1_price":19100,"ask1_vol":2000,"ask2_price":19200,"ask2_vol":7300,"ask3_price":19300,"ask3_vol":2500,"updated_at":"2026-10-19T08:00:05.364782+00:00"},{"ticker":"DND","ref_price":8100,"ceiling":9300,"floor":6900,"high_price":9300,"low_price":7000,"match_price":7000,"match_vol":500,"avg_price":7328.571428571428,"total_volume":700,"total_value":5130000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6900,"ask1_vol":1600,"ask2_price":7000,"ask2_vol":500,"ask3_price":8500,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.381644+00:00"},{"ticker":"MTV","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":"2026-10-19T08:00:08.909933+00:00"},{"ticker":"CMN","ref_price":15000,"ceiling":17200,"floor":12800,"high_price":15400,"low_price":15200,"match_price":15200,"match_vol":200,"avg_price":15365,"total_volume":2000,"total_value":30730000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15000,"bid1_vol":500,"bid2_price":14900,"bid2_vol":1200,"bid3_price":14000,"bid3_vol":300,"ask1_price":15400,"ask1_vol":300,"ask2_price":15700,"ask2_vol":900,"ask3_price":15800,"ask3_vol":200,"updated_at":"2026-10-19T07:59:07.59171+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":"2026-10-19T08:00:08.936742+00:00"},{"ticker":"VW3","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":8500,"low_price":8500,"match_price":8500,"match_vol":300,"avg_price":8500,"total_volume":300,"total_value":2550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9300,"ask1_vol":300,"ask2_price":9400,"ask2_vol":500,"ask3_price":9500,"ask3_vol":600,"updated_at":"2026-10-19T08:00:05.392175+00:00"},{"ticker":"NNT","ref_price":27300,"ceiling":31300,"floor":23300,"high_price":26000,"low_price":23300,"match_price":26000,"match_vol":100,"avg_price":24000,"total_volume":1000,"total_value":24000000,"foreign_buy_vol":100,"foreign_sell_vol":300,"bid1_price":23300,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":26400,"ask1_vol":100,"ask2_price":26500,"ask2_vol":100,"ask3_price":26700,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.388114+00:00"},{"ticker":"CCR","ref_price":14000,"ceiling":15400,"floor":12600,"high_price":14100,"low_price":14000,"match_price":14000,"match_vol":700,"avg_price":14030,"total_volume":1000,"total_value":14030000,"foreign_buy_vol":700,"foreign_sell_vol":0,"bid1_price":14000,"bid1_vol":500,"bid2_price":13600,"bid2_vol":300,"bid3_price":12600,"bid3_vol":100,"ask1_price":14200,"ask1_vol":300,"ask2_price":14300,"ask2_vol":1500,"ask3_price":14900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.184604+00:00"},{"ticker":"HMC","ref_price":10850,"ceiling":11600,"floor":10100,"high_price":11000,"low_price":10600,"match_price":10900,"match_vol":1200,"avg_price":10829.655,"total_volume":14500,"total_value":157030000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10650,"bid1_vol":1000,"bid2_price":10600,"bid2_vol":200,"bid3_price":10500,"bid3_vol":2300,"ask1_price":10900,"ask1_vol":100,"ask2_price":10950,"ask2_vol":3300,"ask3_price":11000,"ask3_vol":10600,"updated_at":"2026-10-19T07:45:20.978577+00:00"},{"ticker":"CFPT2625","ref_price":190,"ceiling":620,"floor":10,"high_price":160,"low_price":140,"match_price":160,"match_vol":100,"avg_price":147.978,"total_volume":255700,"total_value":37838000,"foreign_buy_vol":200,"foreign_sell_vol":255500,"bid1_price":140,"bid1_vol":5700,"bid2_price":130,"bid2_vol":600,"bid3_price":120,"bid3_vol":20000,"ask1_price":160,"ask1_vol":19900,"ask2_price":170,"ask2_vol":10000,"ask3_price":180,"ask3_vol":20600,"updated_at":"2026-10-19T07:45:35.7715+00:00"},{"ticker":"TT6","ref_price":9800,"ceiling":11200,"floor":8400,"high_price":11200,"low_price":10000,"match_price":10000,"match_vol":200,"avg_price":10334.782608695652,"total_volume":9200,"total_value":95080000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9100,"bid1_vol":300,"bid2_price":9000,"bid2_vol":700,"bid3_price":8800,"bid3_vol":600,"ask1_price":10700,"ask1_vol":900,"ask2_price":10800,"ask2_vol":800,"ask3_price":11000,"ask3_vol":1400,"updated_at":"2026-10-19T08:00:05.386878+00:00"},{"ticker":"TCO","ref_price":9930,"ceiling":10600,"floor":9260,"high_price":10400,"low_price":9950,"match_price":10400,"match_vol":200,"avg_price":10081.004,"total_volume":110600,"total_value":1114959000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10250,"bid1_vol":100,"bid2_price":10000,"bid2_vol":100,"bid3_price":9950,"bid3_vol":5500,"ask1_price":10400,"ask1_vol":600,"ask2_price":10450,"ask2_vol":700,"ask3_price":10500,"ask3_vol":300,"updated_at":"2026-10-19T07:45:24.363998+00:00"},{"ticker":"VHG","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":1600,"low_price":1500,"match_price":1600,"match_vol":100,"avg_price":1501.197604790419,"total_volume":16700,"total_value":25070000,"foreign_buy_vol":0,"foreign_sell_vol":25600,"bid1_price":1500,"bid1_vol":15500,"bid2_price":1400,"bid2_vol":485600,"bid3_price":1300,"bid3_vol":102200,"ask1_price":1600,"ask1_vol":564100,"ask2_price":1700,"ask2_vol":272400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:51.608596+00:00"},{"ticker":"RAL","ref_price":72600,"ceiling":77600,"floor":67600,"high_price":72800,"low_price":71500,"match_price":72800,"match_vol":100,"avg_price":71950,"total_volume":1600,"total_value":115120000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":72000,"bid1_vol":100,"bid2_price":71900,"bid2_vol":1200,"bid3_price":71700,"bid3_vol":300,"ask1_price":72900,"ask1_vol":2000,"ask2_price":73000,"ask2_vol":2000,"ask3_price":73600,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.385227+00:00"},{"ticker":"STK","ref_price":7900,"ceiling":8450,"floor":7350,"high_price":7900,"low_price":7540,"match_price":7900,"match_vol":200,"avg_price":7867.556,"total_volume":4500,"total_value":35404000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":7710,"bid1_vol":500,"bid2_price":7700,"bid2_vol":2000,"bid3_price":7540,"bid3_vol":700,"ask1_price":7900,"ask1_vol":800,"ask2_price":7930,"ask2_vol":200,"ask3_price":7950,"ask3_vol":500,"updated_at":"2026-10-19T07:45:28.535855+00:00"},{"ticker":"PSB","ref_price":4800,"ceiling":5500,"floor":4100,"high_price":4800,"low_price":4700,"match_price":4800,"match_vol":100,"avg_price":4711.666666666667,"total_volume":18000,"total_value":84810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4700,"bid1_vol":3500,"bid2_price":4600,"bid2_vol":26500,"bid3_price":4500,"bid3_vol":2300,"ask1_price":4900,"ask1_vol":9000,"ask2_price":5000,"ask2_vol":11900,"ask3_price":5100,"ask3_vol":900,"updated_at":"2026-10-19T07:55:02.632297+00:00"},{"ticker":"CLX","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":13000,"low_price":12900,"match_price":13000,"match_vol":500,"avg_price":12967.266775777414,"total_volume":61100,"total_value":792300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":7000,"bid2_price":12900,"bid2_vol":4800,"bid3_price":12800,"bid3_vol":9300,"ask1_price":13100,"ask1_vol":200,"ask2_price":13200,"ask2_vol":13700,"ask3_price":13300,"ask3_vol":20200,"updated_at":"2026-10-19T07:55:16.118064+00:00"},{"ticker":"HNF","ref_price":18500,"ceiling":21200,"floor":15800,"high_price":20000,"low_price":17200,"match_price":20000,"match_vol":100,"avg_price":17579.577464788734,"total_volume":14200,"total_value":249630000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18300,"bid1_vol":500,"bid2_price":18200,"bid2_vol":1000,"bid3_price":17700,"bid3_vol":100,"ask1_price":21200,"ask1_vol":600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.380792+00:00"},{"ticker":"CHPG2606","ref_price":240,"ceiling":780,"floor":10,"high_price":250,"low_price":220,"match_price":220,"match_vol":500,"avg_price":237.453,"total_volume":91100,"total_value":21632000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":210,"bid1_vol":1100,"bid2_price":200,"bid2_vol":100,"bid3_price":190,"bid3_vol":201000,"ask1_price":220,"ask1_vol":10000,"ask2_price":230,"ask2_vol":20000,"ask3_price":240,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:35.766434+00:00"},{"ticker":"CVPB2609","ref_price":1290,"ceiling":1830,"floor":750,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1440,"bid1_vol":100,"bid2_price":1420,"bid2_vol":100,"bid3_price":1200,"bid3_vol":1000,"ask1_price":1510,"ask1_vol":100,"ask2_price":1530,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.769988+00:00"},{"ticker":"XMP","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.93038+00:00"},{"ticker":"SMN","ref_price":5800,"ceiling":6300,"floor":5300,"high_price":5600,"low_price":5500,"match_price":5500,"match_vol":700,"avg_price":5524.311926605505,"total_volume":21800,"total_value":120430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5500,"bid1_vol":10300,"bid2_price":5400,"bid2_vol":1200,"bid3_price":5300,"bid3_vol":7200,"ask1_price":5600,"ask1_vol":800,"ask2_price":5700,"ask2_vol":1000,"ask3_price":5900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.608805+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":8000,"ceiling":8800,"floor":7200,"high_price":8000,"low_price":7400,"match_price":7400,"match_vol":100,"avg_price":7745.833333333333,"total_volume":2400,"total_value":18590000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7400,"bid1_vol":400,"bid2_price":7300,"bid2_vol":700,"bid3_price":7200,"bid3_vol":2200,"ask1_price":8200,"ask1_vol":2300,"ask2_price":8300,"ask2_vol":1000,"ask3_price":8400,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:10.18607+00:00"},{"ticker":"MFS","ref_price":27300,"ceiling":31300,"floor":23300,"high_price":27700,"low_price":27300,"match_price":27700,"match_vol":100,"avg_price":27440.625,"total_volume":3200,"total_value":87810000,"foreign_buy_vol":0,"foreign_sell_vol":2600,"bid1_price":27600,"bid1_vol":300,"bid2_price":27500,"bid2_vol":600,"bid3_price":27400,"bid3_vol":100,"ask1_price":27700,"ask1_vol":300,"ask2_price":27800,"ask2_vol":600,"ask3_price":27900,"ask3_vol":700,"updated_at":"2026-10-19T07:59:34.675405+00:00"},{"ticker":"CTCB2615","ref_price":310,"ceiling":770,"floor":10,"high_price":330,"low_price":280,"match_price":280,"match_vol":500,"avg_price":308.929,"total_volume":5600,"total_value":1730000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":290,"bid1_vol":200000,"bid2_price":280,"bid2_vol":250300,"bid3_price":270,"bid3_vol":500,"ask1_price":300,"ask1_vol":100000,"ask2_price":310,"ask2_vol":250000,"ask3_price":350,"ask3_vol":12600,"updated_at":"2026-10-19T07:45:35.774757+00:00"},{"ticker":"CTPB2605","ref_price":210,"ceiling":680,"floor":10,"high_price":220,"low_price":200,"match_price":200,"match_vol":36000,"avg_price":204.027,"total_volume":117200,"total_value":23912000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":200,"bid1_vol":115000,"bid2_price":190,"bid2_vol":20000,"bid3_price":110,"bid3_vol":12000,"ask1_price":210,"ask1_vol":20000,"ask2_price":220,"ask2_vol":2000,"ask3_price":230,"ask3_vol":120000,"updated_at":"2026-10-19T07:45:35.804317+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":"VPR","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":"2026-10-19T08:00:08.933417+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":"2026-10-19T08:00:08.938278+00:00"},{"ticker":"CSHB2612","ref_price":320,"ceiling":490,"floor":140,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":10300,"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":"2026-10-19T07:45:35.801038+00:00"},{"ticker":"NHD","ref_price":53100,"ceiling":61000,"floor":45200,"high_price":55000,"low_price":51000,"match_price":55000,"match_vol":100,"avg_price":54000,"total_volume":800,"total_value":43200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":52500,"bid1_vol":100,"bid2_price":52000,"bid2_vol":200,"bid3_price":51700,"bid3_vol":100,"ask1_price":55600,"ask1_vol":200,"ask2_price":56000,"ask2_vol":200,"ask3_price":61000,"ask3_vol":400,"updated_at":"2026-10-19T07:45:35.783208+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":"2026-10-19T02:01:05.631013+00:00"},{"ticker":"ICT","ref_price":17150,"ceiling":18350,"floor":15950,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":17100,"bid1_vol":2000,"bid2_price":16800,"bid2_vol":500,"bid3_price":16100,"bid3_vol":200,"ask1_price":17200,"ask1_vol":500,"ask2_price":17250,"ask2_vol":3000,"ask3_price":17300,"ask3_vol":5500,"updated_at":"2026-10-19T07:45:20.995069+00:00"},{"ticker":"BSL","ref_price":13300,"ceiling":15200,"floor":11400,"high_price":13400,"low_price":13000,"match_price":13000,"match_vol":600,"avg_price":13048.314606741573,"total_volume":17800,"total_value":232260000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13000,"bid1_vol":8200,"bid2_price":12900,"bid2_vol":2000,"bid3_price":12600,"bid3_vol":3500,"ask1_price":13300,"ask1_vol":1200,"ask2_price":13400,"ask2_vol":1300,"ask3_price":13600,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.384735+00:00"},{"ticker":"VE9","ref_price":2600,"ceiling":2900,"floor":2300,"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":2400,"bid1_vol":600,"bid2_price":2300,"bid2_vol":1200,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":96000,"ask2_price":2700,"ask2_vol":100,"ask3_price":2800,"ask3_vol":1200,"updated_at":"2026-10-19T08:00:05.382973+00:00"},{"ticker":"PCT","ref_price":11100,"ceiling":12200,"floor":10000,"high_price":11100,"low_price":10700,"match_price":11100,"match_vol":800,"avg_price":10902.469135802468,"total_volume":8100,"total_value":88310000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10900,"bid1_vol":1000,"bid2_price":10800,"bid2_vol":1500,"bid3_price":10700,"bid3_vol":900,"ask1_price":11100,"ask1_vol":200,"ask2_price":11200,"ask2_vol":100,"ask3_price":11300,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.188582+00:00"},{"ticker":"SSG","ref_price":5300,"ceiling":6000,"floor":4600,"high_price":5800,"low_price":4900,"match_price":5800,"match_vol":100,"avg_price":5233.333333333333,"total_volume":1200,"total_value":6280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5000,"bid1_vol":1400,"bid2_price":4900,"bid2_vol":6800,"bid3_price":4800,"bid3_vol":300,"ask1_price":5800,"ask1_vol":200,"ask2_price":5900,"ask2_vol":300,"ask3_price":6000,"ask3_vol":2200,"updated_at":"2026-10-19T07:59:07.60947+00:00"},{"ticker":"THW","ref_price":16300,"ceiling":18700,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.935913+00:00"},{"ticker":"BAB","ref_price":10600,"ceiling":11600,"floor":9600,"high_price":10600,"low_price":10300,"match_price":10600,"match_vol":500,"avg_price":10380,"total_volume":2500,"total_value":25950000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10400,"bid1_vol":100,"bid2_price":10300,"bid2_vol":700,"bid3_price":10200,"bid3_vol":1200,"ask1_price":10600,"ask1_vol":1300,"ask2_price":10700,"ask2_vol":1000,"ask3_price":10800,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:10.189422+00:00"},{"ticker":"CIG","ref_price":6480,"ceiling":6930,"floor":6030,"high_price":6600,"low_price":6400,"match_price":6410,"match_vol":1000,"avg_price":6596.861,"total_volume":1225100,"total_value":8081815000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6410,"bid1_vol":2000,"bid2_price":6400,"bid2_vol":1100,"bid3_price":6380,"bid3_vol":200,"ask1_price":6500,"ask1_vol":1000,"ask2_price":6600,"ask2_vol":1900,"ask3_price":6830,"ask3_vol":900,"updated_at":"2026-10-19T07:45:13.634163+00:00"},{"ticker":"SBL","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7000,"low_price":7000,"match_price":7000,"match_vol":500,"avg_price":7000,"total_volume":9500,"total_value":66500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7000,"bid1_vol":18600,"bid2_price":6700,"bid2_vol":100,"bid3_price":6400,"bid3_vol":100,"ask1_price":7500,"ask1_vol":10100,"ask2_price":8500,"ask2_vol":900,"ask3_price":8600,"ask3_vol":600,"updated_at":"2026-10-19T08:00:05.385644+00:00"},{"ticker":"GSM","ref_price":23900,"ceiling":27400,"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":"2026-10-19T08:00:08.923505+00:00"},{"ticker":"TTN","ref_price":11500,"ceiling":13200,"floor":9800,"high_price":11800,"low_price":11600,"match_price":11700,"match_vol":100,"avg_price":11724,"total_volume":2500,"total_value":29310000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11500,"bid1_vol":600,"bid2_price":11400,"bid2_vol":700,"bid3_price":11300,"bid3_vol":1600,"ask1_price":11700,"ask1_vol":1200,"ask2_price":11800,"ask2_vol":13700,"ask3_price":11900,"ask3_vol":2800,"updated_at":"2026-10-19T08:00:05.393995+00:00"},{"ticker":"A32","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":25000,"low_price":25000,"match_price":25000,"match_vol":500,"avg_price":25000,"total_volume":500,"total_value":12500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":25500,"bid1_vol":100,"bid2_price":25000,"bid2_vol":4000,"bid3_price":24800,"bid3_vol":700,"ask1_price":29500,"ask1_vol":100,"ask2_price":29600,"ask2_vol":100,"ask3_price":29800,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.393911+00:00"},{"ticker":"VHH","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":1900,"low_price":1900,"match_price":1900,"match_vol":500,"avg_price":1900,"total_volume":1300,"total_value":2470000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2100,"ask1_vol":200,"ask2_price":2200,"ask2_vol":300,"ask3_price":2300,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.393973+00:00"},{"ticker":"CVIC2602","ref_price":400,"ceiling":1150,"floor":10,"high_price":350,"low_price":250,"match_price":250,"match_vol":3100,"avg_price":251.63,"total_volume":13500,"total_value":3397000,"foreign_buy_vol":0,"foreign_sell_vol":19700,"bid1_price":250,"bid1_vol":28900,"bid2_price":240,"bid2_vol":16900,"bid3_price":220,"bid3_vol":28000,"ask1_price":390,"ask1_vol":15900,"ask2_price":400,"ask2_vol":8800,"ask3_price":460,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.802898+00:00"},{"ticker":"PCF","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":2200,"low_price":2100,"match_price":2200,"match_vol":100,"avg_price":2150,"total_volume":200,"total_value":430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2000,"bid1_vol":400,"bid2_price":1900,"bid2_vol":500,"bid3_price":1800,"bid3_vol":3000,"ask1_price":2200,"ask1_vol":300,"ask2_price":2300,"ask2_vol":500,"ask3_price":2400,"ask3_vol":500,"updated_at":"2026-10-19T07:52:28.565217+00:00"},{"ticker":"VLG","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":"2026-10-19T08:00:08.910411+00:00"},{"ticker":"VLB","ref_price":47800,"ceiling":54900,"floor":40700,"high_price":49800,"low_price":47800,"match_price":49400,"match_vol":100,"avg_price":49313.95918367347,"total_volume":122500,"total_value":6040960000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":49200,"bid1_vol":600,"bid2_price":49100,"bid2_vol":700,"bid3_price":49000,"bid3_vol":1800,"ask1_price":49400,"ask1_vol":4600,"ask2_price":49500,"ask2_vol":22100,"ask3_price":49600,"ask3_vol":3700,"updated_at":"2026-10-19T07:58:53.995727+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":"APF","ref_price":43500,"ceiling":50000,"floor":37000,"high_price":43500,"low_price":43100,"match_price":43500,"match_vol":2000,"avg_price":43483.950617283954,"total_volume":8100,"total_value":352220000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":43300,"bid1_vol":2800,"bid2_price":43200,"bid2_vol":700,"bid3_price":42900,"bid3_vol":100,"ask1_price":43500,"ask1_vol":700,"ask2_price":43900,"ask2_vol":100,"ask3_price":44000,"ask3_vol":600,"updated_at":"2026-10-19T07:57:35.438225+00:00"},{"ticker":"PPH","ref_price":26300,"ceiling":30200,"floor":22400,"high_price":26800,"low_price":26200,"match_price":26700,"match_vol":100,"avg_price":26558.558558558558,"total_volume":22200,"total_value":589600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":26600,"bid1_vol":2300,"bid2_price":26500,"bid2_vol":53400,"bid3_price":26400,"bid3_vol":8000,"ask1_price":26700,"ask1_vol":100,"ask2_price":26800,"ask2_vol":100,"ask3_price":26900,"ask3_vol":300,"updated_at":"2026-10-19T07:52:38.727901+00:00"},{"ticker":"DSE125004","ref_price":101204,"ceiling":999999999,"floor":0,"high_price":101204,"low_price":101204,"match_price":101204,"match_vol":0,"avg_price":101204,"total_volume":1,"total_value":101204,"foreign_buy_vol":1,"foreign_sell_vol":0,"bid1_price":101200,"bid1_vol":250,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":103000,"ask1_vol":4000,"ask2_price":109000,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:30:06.195316+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":13559.09090909091,"total_volume":2200,"total_value":29830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13500,"bid1_vol":1400,"bid2_price":13400,"bid2_vol":2500,"bid3_price":13300,"bid3_vol":2000,"ask1_price":13600,"ask1_vol":4100,"ask2_price":13700,"ask2_vol":700,"ask3_price":13800,"ask3_vol":3500,"updated_at":"2026-10-19T08:00:05.362139+00:00"},{"ticker":"PDB","ref_price":23000,"ceiling":25300,"floor":20700,"high_price":23400,"low_price":23000,"match_price":23400,"match_vol":100,"avg_price":23064.70588235294,"total_volume":3400,"total_value":78420000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":23100,"bid1_vol":1000,"bid2_price":23000,"bid2_vol":2000,"bid3_price":22900,"bid3_vol":1700,"ask1_price":23400,"ask1_vol":700,"ask2_price":23500,"ask2_vol":500,"ask3_price":23600,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.184662+00:00"},{"ticker":"CAG","ref_price":6100,"ceiling":6700,"floor":5500,"high_price":6200,"low_price":5900,"match_price":6200,"match_vol":100,"avg_price":6050,"total_volume":200,"total_value":1210000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5900,"bid1_vol":200,"bid2_price":5800,"bid2_vol":200,"bid3_price":5700,"bid3_vol":1000,"ask1_price":6200,"ask1_vol":200,"ask2_price":6300,"ask2_vol":1400,"ask3_price":6500,"ask3_vol":2600,"updated_at":"2026-10-19T07:45:10.187+00:00"},{"ticker":"ITQ","ref_price":2600,"ceiling":2800,"floor":2400,"high_price":2700,"low_price":2600,"match_price":2600,"match_vol":700,"avg_price":2602.3890784982937,"total_volume":29300,"total_value":76250000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2500,"bid1_vol":124500,"bid2_price":2400,"bid2_vol":81400,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":35400,"ask2_price":2700,"ask2_vol":301800,"ask3_price":2800,"ask3_vol":237800,"updated_at":"2026-10-19T07:45:10.190203+00:00"},{"ticker":"DTA","ref_price":3350,"ceiling":3580,"floor":3120,"high_price":3330,"low_price":3260,"match_price":3320,"match_vol":100,"avg_price":3300,"total_volume":800,"total_value":2640000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":3260,"bid1_vol":200,"bid2_price":3150,"bid2_vol":300,"bid3_price":3130,"bid3_vol":200,"ask1_price":3330,"ask1_vol":4400,"ask2_price":3360,"ask2_vol":300,"ask3_price":3370,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:17.04556+00:00"},{"ticker":"PLP","ref_price":3500,"ceiling":3740,"floor":3260,"high_price":3570,"low_price":3360,"match_price":3500,"match_vol":1500,"avg_price":3477.367,"total_volume":50900,"total_value":176998000,"foreign_buy_vol":1800,"foreign_sell_vol":0,"bid1_price":3380,"bid1_vol":500,"bid2_price":3360,"bid2_vol":1200,"bid3_price":3350,"bid3_vol":2500,"ask1_price":3500,"ask1_vol":4200,"ask2_price":3520,"ask2_vol":1100,"ask3_price":3530,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:24.386059+00:00"},{"ticker":"SHI","ref_price":14000,"ceiling":14950,"floor":13050,"high_price":14000,"low_price":13700,"match_price":14000,"match_vol":20000,"avg_price":13899.012,"total_volume":248000,"total_value":3446955000,"foreign_buy_vol":1400,"foreign_sell_vol":1000,"bid1_price":14000,"bid1_vol":2700,"bid2_price":13750,"bid2_vol":3200,"bid3_price":13700,"bid3_vol":2800,"ask1_price":14050,"ask1_vol":5200,"ask2_price":14100,"ask2_vol":200,"ask3_price":14150,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.545485+00:00"},{"ticker":"PAT","ref_price":72100,"ceiling":82900,"floor":61300,"high_price":75500,"low_price":72300,"match_price":73600,"match_vol":100,"avg_price":74505.78512396694,"total_volume":12100,"total_value":901520000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":73700,"bid1_vol":2000,"bid2_price":73600,"bid2_vol":1100,"bid3_price":73500,"bid3_vol":4300,"ask1_price":75400,"ask1_vol":100,"ask2_price":75500,"ask2_vol":400,"ask3_price":76000,"ask3_vol":1100,"updated_at":"2026-10-19T07:53:39.206846+00:00"},{"ticker":"CST","ref_price":11800,"ceiling":12900,"floor":10700,"high_price":12100,"low_price":11800,"match_price":12000,"match_vol":100,"avg_price":11832.608695652174,"total_volume":4600,"total_value":54430000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11900,"bid1_vol":2000,"bid2_price":11800,"bid2_vol":6900,"bid3_price":11700,"bid3_vol":4200,"ask1_price":12000,"ask1_vol":1700,"ask2_price":12100,"ask2_vol":4000,"ask3_price":12200,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.169219+00:00"},{"ticker":"SCJ","ref_price":2700,"ceiling":3100,"floor":2300,"high_price":2700,"low_price":2700,"match_price":2700,"match_vol":100,"avg_price":2700,"total_volume":100,"total_value":270000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2500,"bid1_vol":4500,"bid2_price":2400,"bid2_vol":600,"bid3_price":2300,"bid3_vol":3300,"ask1_price":2700,"ask1_vol":9300,"ask2_price":2800,"ask2_vol":2100,"ask3_price":2900,"ask3_vol":2300,"updated_at":"2026-10-19T08:00:05.393041+00:00"},{"ticker":"VSA","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":"2026-10-19T08:00:08.915669+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":"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":"2026-10-19T08:00:08.942127+00:00"},{"ticker":"IDV","ref_price":21400,"ceiling":23500,"floor":19300,"high_price":21500,"low_price":21300,"match_price":21300,"match_vol":100,"avg_price":21436.842105263157,"total_volume":3800,"total_value":81460000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":21200,"bid1_vol":500,"bid2_price":21100,"bid2_vol":600,"bid3_price":21000,"bid3_vol":1800,"ask1_price":21600,"ask1_vol":100,"ask2_price":21800,"ask2_vol":200,"ask3_price":21900,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.188116+00:00"},{"ticker":"TMP","ref_price":50200,"ceiling":53700,"floor":46700,"high_price":50200,"low_price":50200,"match_price":50200,"match_vol":0,"avg_price":50200,"total_volume":100,"total_value":5020000,"foreign_buy_vol":0,"foreign_sell_vol":940,"bid1_price":48000,"bid1_vol":300,"bid2_price":47300,"bid2_vol":300,"bid3_price":47000,"bid3_vol":100,"ask1_price":50200,"ask1_vol":1100,"ask2_price":53600,"ask2_vol":400,"ask3_price":53700,"ask3_vol":500,"updated_at":"2026-10-19T07:45:28.546492+00:00"},{"ticker":"ABT","ref_price":50200,"ceiling":53700,"floor":46700,"high_price":50400,"low_price":50200,"match_price":50400,"match_vol":100,"avg_price":50270.588,"total_volume":1700,"total_value":85460000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":50200,"bid1_vol":900,"bid2_price":50000,"bid2_vol":1500,"bid3_price":49950,"bid3_vol":1000,"ask1_price":50400,"ask1_vol":400,"ask2_price":50500,"ask2_vol":100,"ask3_price":50800,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.620042+00:00"},{"ticker":"SC5","ref_price":16200,"ceiling":17300,"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":25000,"bid1_price":15200,"bid1_vol":6000,"bid2_price":15100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":16900,"ask1_vol":600,"ask2_price":16950,"ask2_vol":500,"ask3_price":17000,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:24.375618+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":"2026-10-19T08:00:08.933247+00:00"},{"ticker":"MKP","ref_price":25100,"ceiling":28800,"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":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.930095+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":"2026-10-19T08:00:08.937866+00:00"},{"ticker":"CKG","ref_price":5450,"ceiling":5830,"floor":5070,"high_price":5450,"low_price":5220,"match_price":5390,"match_vol":100,"avg_price":5391.118,"total_volume":15200,"total_value":81945000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":5340,"bid1_vol":100,"bid2_price":5320,"bid2_vol":400,"bid3_price":5310,"bid3_vol":2000,"ask1_price":5390,"ask1_vol":5900,"ask2_price":5400,"ask2_vol":3800,"ask3_price":5410,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.633835+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":760,"ceiling":1510,"floor":10,"high_price":870,"low_price":650,"match_price":720,"match_vol":50000,"avg_price":735.678,"total_volume":87000,"total_value":64004000,"foreign_buy_vol":600,"foreign_sell_vol":86400,"bid1_price":710,"bid1_vol":1000,"bid2_price":620,"bid2_vol":1500,"bid3_price":20,"bid3_vol":70000,"ask1_price":720,"ask1_vol":60200,"ask2_price":860,"ask2_vol":1000,"ask3_price":870,"ask3_vol":2900,"updated_at":"2026-10-19T07:46:34.391937+00:00"},{"ticker":"BMS","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":11900,"low_price":11800,"match_price":11800,"match_vol":300,"avg_price":11897.983870967742,"total_volume":24800,"total_value":295070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11700,"bid1_vol":100,"bid2_price":11600,"bid2_vol":100,"bid3_price":11500,"bid3_vol":100,"ask1_price":11900,"ask1_vol":5500,"ask2_price":12000,"ask2_vol":4600,"ask3_price":12100,"ask3_vol":3600,"updated_at":"2026-10-19T07:53:35.824627+00:00"},{"ticker":"TIS","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":4900,"low_price":4700,"match_price":4800,"match_vol":100,"avg_price":4831.578947368421,"total_volume":1900,"total_value":9180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4800,"bid1_vol":300,"bid2_price":4700,"bid2_vol":1600,"bid3_price":4600,"bid3_vol":2000,"ask1_price":4900,"ask1_vol":700,"ask2_price":5000,"ask2_vol":12200,"ask3_price":5200,"ask3_vol":9600,"updated_at":"2026-10-19T07:57:45.56501+00:00"},{"ticker":"DSE125018","ref_price":99855,"ceiling":999999999,"floor":0,"high_price":99860,"low_price":99860,"match_price":99860,"match_vol":2,"avg_price":99860,"total_volume":7,"total_value":699020,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:30:06.196306+00:00"},{"ticker":"VIG","ref_price":4100,"ceiling":4500,"floor":3700,"high_price":4300,"low_price":4000,"match_price":4000,"match_vol":100,"avg_price":4104.51030927835,"total_volume":155200,"total_value":637020000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4000,"bid1_vol":30500,"bid2_price":3900,"bid2_vol":24600,"bid3_price":3800,"bid3_vol":25300,"ask1_price":4100,"ask1_vol":300,"ask2_price":4200,"ask2_vol":32700,"ask3_price":4300,"ask3_vol":20600,"updated_at":"2026-10-19T07:45:13.604319+00:00"},{"ticker":"VBT","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":3900,"low_price":3900,"match_price":3900,"match_vol":100,"avg_price":3900,"total_volume":100,"total_value":390000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3600,"bid1_vol":100,"bid2_price":3500,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":4200,"ask1_vol":300,"ask2_price":4300,"ask2_vol":500,"ask3_price":4400,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.384012+00:00"},{"ticker":"CII424002","ref_price":125000,"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":"2026-10-19T07:45:06.752761+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":"2026-10-19T08:00:08.926287+00:00"},{"ticker":"PMC","ref_price":124800,"ceiling":137200,"floor":112400,"high_price":123500,"low_price":114100,"match_price":123500,"match_vol":200,"avg_price":118761.70212765958,"total_volume":4700,"total_value":558180000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":114200,"bid1_vol":100,"bid2_price":114100,"bid2_vol":100,"bid3_price":112400,"bid3_vol":100,"ask1_price":123500,"ask1_vol":300,"ask2_price":124000,"ask2_vol":200,"ask3_price":124700,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.188783+00:00"},{"ticker":"CTCB2521","ref_price":750,"ceiling":1920,"floor":10,"high_price":790,"low_price":700,"match_price":740,"match_vol":100,"avg_price":720.321,"total_volume":174300,"total_value":125552000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":720,"bid1_vol":4400,"bid2_price":710,"bid2_vol":4200,"bid3_price":700,"bid3_vol":4300,"ask1_price":730,"ask1_vol":1800,"ask2_price":740,"ask2_vol":4600,"ask3_price":750,"ask3_vol":2900,"updated_at":"2026-10-19T07:45:35.774839+00:00"},{"ticker":"CTCB2614","ref_price":1070,"ceiling":1640,"floor":500,"high_price":1110,"low_price":1050,"match_price":1080,"match_vol":200,"avg_price":1075.725,"total_volume":51000,"total_value":54862000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1060,"bid1_vol":1900,"bid2_price":1050,"bid2_vol":1800,"bid3_price":1040,"bid3_vol":2100,"ask1_price":1070,"ask1_vol":2800,"ask2_price":1080,"ask2_vol":2500,"ask3_price":1090,"ask3_vol":4500,"updated_at":"2026-10-19T07:45:35.801865+00:00"},{"ticker":"PRT","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":10100,"low_price":10100,"match_price":10100,"match_vol":100,"avg_price":10100,"total_volume":100,"total_value":1010000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":1000,"bid2_price":8800,"bid2_vol":3000,"bid3_price":8500,"bid3_vol":500,"ask1_price":9900,"ask1_vol":200,"ask2_price":10000,"ask2_vol":300,"ask3_price":10100,"ask3_vol":4600,"updated_at":"2026-10-19T07:53:59.833094+00:00"},{"ticker":"NXT","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3500,"low_price":2700,"match_price":3500,"match_vol":100,"avg_price":2872.6315789473683,"total_volume":9500,"total_value":27290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2800,"bid1_vol":100,"bid2_price":2700,"bid2_vol":2300,"bid3_price":null,"bid3_vol":0,"ask1_price":3400,"ask1_vol":4800,"ask2_price":3500,"ask2_vol":2500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:49:40.846556+00:00"},{"ticker":"BDG","ref_price":25700,"ceiling":29500,"floor":21900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.924275+00:00"},{"ticker":"DTK","ref_price":10400,"ceiling":11400,"floor":9400,"high_price":10700,"low_price":10400,"match_price":10600,"match_vol":100,"avg_price":10435.714285714286,"total_volume":1400,"total_value":14610000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":100,"bid2_price":10300,"bid2_vol":2100,"bid3_price":10200,"bid3_vol":1600,"ask1_price":10700,"ask1_vol":9800,"ask2_price":10800,"ask2_vol":5900,"ask3_price":10900,"ask3_vol":1600,"updated_at":"2026-10-19T07:45:10.177833+00:00"},{"ticker":"VE1","ref_price":2600,"ceiling":2800,"floor":2400,"high_price":2600,"low_price":2600,"match_price":2600,"match_vol":100,"avg_price":2600,"total_volume":500,"total_value":1300000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":2500,"bid1_vol":21300,"bid2_price":2400,"bid2_vol":18300,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":100,"ask2_price":2700,"ask2_vol":3600,"ask3_price":2800,"ask3_vol":5700,"updated_at":"2026-10-19T07:45:13.625827+00:00"},{"ticker":"SAF","ref_price":56500,"ceiling":62100,"floor":50900,"high_price":56500,"low_price":56500,"match_price":56500,"match_vol":4200,"avg_price":56500,"total_volume":8100,"total_value":457650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":54500,"bid1_vol":100,"bid2_price":51000,"bid2_vol":600,"bid3_price":50900,"bid3_vol":4000,"ask1_price":57000,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.626388+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":18000,"ceiling":19800,"floor":16200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.912728+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":"2026-10-19T08:00:08.941045+00:00"},{"ticker":"PIC","ref_price":13900,"ceiling":15200,"floor":12600,"high_price":14400,"low_price":12900,"match_price":14400,"match_vol":100,"avg_price":13656.25,"total_volume":1600,"total_value":21850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":6000,"bid2_price":12900,"bid2_vol":1400,"bid3_price":12800,"bid3_vol":800,"ask1_price":14400,"ask1_vol":4800,"ask2_price":14500,"ask2_vol":200,"ask3_price":14900,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.186417+00:00"},{"ticker":"CNG","ref_price":19500,"ceiling":20850,"floor":18150,"high_price":19550,"low_price":19500,"match_price":19550,"match_vol":100,"avg_price":19501.639,"total_volume":6100,"total_value":118960000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":19450,"bid1_vol":800,"bid2_price":19400,"bid2_vol":100,"bid3_price":19350,"bid3_vol":100,"ask1_price":19550,"ask1_vol":3400,"ask2_price":19600,"ask2_vol":2000,"ask3_price":19650,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.634468+00:00"},{"ticker":"VFG","ref_price":41500,"ceiling":44400,"floor":38600,"high_price":41900,"low_price":41500,"match_price":41900,"match_vol":100,"avg_price":41700,"total_volume":200,"total_value":8340000,"foreign_buy_vol":100,"foreign_sell_vol":600,"bid1_price":41300,"bid1_vol":400,"bid2_price":41200,"bid2_vol":200,"bid3_price":41150,"bid3_vol":300,"ask1_price":41900,"ask1_vol":1900,"ask2_price":41950,"ask2_vol":100,"ask3_price":42000,"ask3_vol":15400,"updated_at":"2026-10-19T07:45:28.534241+00:00"},{"ticker":"FIC","ref_price":14000,"ceiling":16100,"floor":11900,"high_price":14400,"low_price":14000,"match_price":14000,"match_vol":1000,"avg_price":14016.666666666666,"total_volume":4200,"total_value":58870000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":14000,"bid1_vol":1400,"bid2_price":13900,"bid2_vol":200,"bid3_price":13800,"bid3_vol":200,"ask1_price":14300,"ask1_vol":400,"ask2_price":14400,"ask2_vol":2100,"ask3_price":14500,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.380114+00:00"},{"ticker":"VCP","ref_price":23100,"ceiling":26500,"floor":19700,"high_price":23300,"low_price":22900,"match_price":23200,"match_vol":100,"avg_price":22999.27797833935,"total_volume":27700,"total_value":637080000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23000,"bid1_vol":100,"bid2_price":22900,"bid2_vol":6900,"bid3_price":22800,"bid3_vol":6200,"ask1_price":23200,"ask1_vol":2600,"ask2_price":23300,"ask2_vol":400,"ask3_price":23400,"ask3_vol":1500,"updated_at":"2026-10-19T07:58:26.784751+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":"2026-10-19T08:00:08.937845+00:00"},{"ticker":"SD5","ref_price":6900,"ceiling":7500,"floor":6300,"high_price":6900,"low_price":6600,"match_price":6900,"match_vol":100,"avg_price":6675,"total_volume":400,"total_value":2670000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":6500,"bid1_vol":1200,"bid2_price":6300,"bid2_vol":1100,"bid3_price":null,"bid3_vol":0,"ask1_price":6900,"ask1_vol":6500,"ask2_price":7000,"ask2_vol":3000,"ask3_price":7100,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:13.632212+00:00"},{"ticker":"VCS","ref_price":30400,"ceiling":33400,"floor":27400,"high_price":30800,"low_price":30200,"match_price":30600,"match_vol":100,"avg_price":30447.685185185186,"total_volume":21600,"total_value":657670000,"foreign_buy_vol":1400,"foreign_sell_vol":500,"bid1_price":30300,"bid1_vol":500,"bid2_price":30200,"bid2_vol":2000,"bid3_price":30100,"bid3_vol":1700,"ask1_price":30600,"ask1_vol":300,"ask2_price":30700,"ask2_vol":1300,"ask3_price":30800,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.604202+00:00"},{"ticker":"CMWG2610","ref_price":50,"ceiling":700,"floor":10,"high_price":50,"low_price":40,"match_price":50,"match_vol":100,"avg_price":43.242,"total_volume":466100,"total_value":20155000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":40,"bid1_vol":50000,"bid2_price":30,"bid2_vol":18000,"bid3_price":20,"bid3_vol":40300,"ask1_price":50,"ask1_vol":87400,"ask2_price":60,"ask2_vol":10000,"ask3_price":70,"ask3_vol":9200,"updated_at":"2026-10-19T07:45:35.804895+00:00"},{"ticker":"TOT","ref_price":13800,"ceiling":15100,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.914663+00:00"},{"ticker":"BKG","ref_price":2070,"ceiling":2210,"floor":1930,"high_price":2090,"low_price":1960,"match_price":2000,"match_vol":400,"avg_price":2035.292,"total_volume":258300,"total_value":525716000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":2000,"bid1_vol":3100,"bid2_price":1990,"bid2_vol":10000,"bid3_price":1980,"bid3_vol":5000,"ask1_price":2030,"ask1_vol":5900,"ask2_price":2060,"ask2_vol":4000,"ask3_price":2070,"ask3_vol":66800,"updated_at":"2026-10-19T07:45:13.611217+00:00"},{"ticker":"CMSN2610","ref_price":70,"ceiling":560,"floor":10,"high_price":90,"low_price":40,"match_price":80,"match_vol":100,"avg_price":50.488,"total_volume":12300,"total_value":621000,"foreign_buy_vol":100,"foreign_sell_vol":12100,"bid1_price":40,"bid1_vol":100,"bid2_price":20,"bid2_vol":300,"bid3_price":10,"bid3_vol":40000,"ask1_price":80,"ask1_vol":1300,"ask2_price":90,"ask2_vol":17900,"ask3_price":120,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:35.7644+00:00"},{"ticker":"PAS","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":2100,"low_price":2000,"match_price":2000,"match_vol":1600,"avg_price":2014.663143989432,"total_volume":75700,"total_value":152510000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":2000,"bid1_vol":57900,"bid2_price":1900,"bid2_vol":57200,"bid3_price":1800,"bid3_vol":58000,"ask1_price":2100,"ask1_vol":53800,"ask2_price":2200,"ask2_vol":43700,"ask3_price":2300,"ask3_vol":4100,"updated_at":"2026-10-19T07:59:51.639621+00:00"},{"ticker":"PSW","ref_price":7300,"ceiling":8000,"floor":6600,"high_price":7300,"low_price":7300,"match_price":7300,"match_vol":2200,"avg_price":7300,"total_volume":5000,"total_value":36500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7200,"bid1_vol":4900,"bid2_price":7100,"bid2_vol":4200,"bid3_price":7000,"bid3_vol":5400,"ask1_price":7300,"ask1_vol":7500,"ask2_price":7400,"ask2_vol":24800,"ask3_price":7500,"ask3_vol":57200,"updated_at":"2026-10-19T07:45:10.185458+00:00"},{"ticker":"TMB","ref_price":43700,"ceiling":48000,"floor":39400,"high_price":43700,"low_price":43500,"match_price":43500,"match_vol":100,"avg_price":43673.913043478264,"total_volume":2300,"total_value":100450000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":43500,"bid1_vol":900,"bid2_price":43300,"bid2_vol":200,"bid3_price":43200,"bid3_vol":400,"ask1_price":44300,"ask1_vol":100,"ask2_price":44400,"ask2_vol":200,"ask3_price":44500,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.61826+00:00"},{"ticker":"PBC","ref_price":5200,"ceiling":5900,"floor":4500,"high_price":5100,"low_price":5100,"match_price":5100,"match_vol":500,"avg_price":5100,"total_volume":1000,"total_value":5100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5100,"bid1_vol":13300,"bid2_price":5000,"bid2_vol":9700,"bid3_price":4900,"bid3_vol":1600,"ask1_price":5200,"ask1_vol":900,"ask2_price":5300,"ask2_vol":1700,"ask3_price":5400,"ask3_vol":4300,"updated_at":"2026-10-19T08:00:05.390616+00:00"},{"ticker":"DIH","ref_price":6500,"ceiling":7100,"floor":5900,"high_price":6300,"low_price":6200,"match_price":6300,"match_vol":200,"avg_price":6222.222222222223,"total_volume":900,"total_value":5600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6300,"bid1_vol":100,"bid2_price":6200,"bid2_vol":1000,"bid3_price":6100,"bid3_vol":700,"ask1_price":6400,"ask1_vol":500,"ask2_price":6500,"ask2_vol":1500,"ask3_price":6600,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.185812+00:00"},{"ticker":"SGT","ref_price":9910,"ceiling":10600,"floor":9220,"high_price":10250,"low_price":9310,"match_price":9600,"match_vol":100,"avg_price":9633.529,"total_volume":1700,"total_value":16377000,"foreign_buy_vol":0,"foreign_sell_vol":35800,"bid1_price":9590,"bid1_vol":500,"bid2_price":9580,"bid2_vol":100,"bid3_price":9570,"bid3_vol":1500,"ask1_price":9980,"ask1_vol":1500,"ask2_price":10150,"ask2_vol":600,"ask3_price":10200,"ask3_vol":3900,"updated_at":"2026-10-19T07:45:24.375718+00:00"},{"ticker":"CACB2603","ref_price":320,"ceiling":1130,"floor":10,"high_price":300,"low_price":260,"match_price":260,"match_vol":100,"avg_price":288.321,"total_volume":913200,"total_value":263295000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":2200,"bid2_price":180,"bid2_vol":300,"bid3_price":100,"bid3_vol":300,"ask1_price":290,"ask1_vol":8000,"ask2_price":490,"ask2_vol":100,"ask3_price":500,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.765086+00:00"},{"ticker":"VTB","ref_price":11200,"ceiling":11950,"floor":10450,"high_price":11100,"low_price":11000,"match_price":11100,"match_vol":200,"avg_price":11066.667,"total_volume":300,"total_value":3320000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":11100,"bid1_vol":100,"bid2_price":11000,"bid2_vol":200,"bid3_price":10850,"bid3_vol":300,"ask1_price":11500,"ask1_vol":400,"ask2_price":11800,"ask2_vol":100,"ask3_price":11850,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.781925+00:00"},{"ticker":"SAV","ref_price":12600,"ceiling":13450,"floor":11750,"high_price":12800,"low_price":11800,"match_price":12600,"match_vol":500,"avg_price":12439.773,"total_volume":4400,"total_value":54735000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":12000,"bid1_vol":300,"bid2_price":11900,"bid2_vol":200,"bid3_price":11850,"bid3_vol":600,"ask1_price":12650,"ask1_vol":4200,"ask2_price":12700,"ask2_vol":600,"ask3_price":12800,"ask3_vol":700,"updated_at":"2026-10-19T07:45:24.384961+00:00"},{"ticker":"VCA","ref_price":6360,"ceiling":6800,"floor":5920,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6120,"bid1_vol":200,"bid2_price":6000,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":6450,"ask1_vol":100,"ask2_price":6500,"ask2_vol":800,"ask3_price":6600,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.530148+00:00"},{"ticker":"DP3","ref_price":61300,"ceiling":67400,"floor":55200,"high_price":61100,"low_price":59300,"match_price":61100,"match_vol":100,"avg_price":59771.794871794875,"total_volume":3900,"total_value":233110000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":60100,"bid1_vol":100,"bid2_price":60000,"bid2_vol":800,"bid3_price":59800,"bid3_vol":100,"ask1_price":61100,"ask1_vol":100,"ask2_price":61200,"ask2_vol":200,"ask3_price":61300,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:10.171731+00:00"},{"ticker":"ALC","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":14200,"low_price":14100,"match_price":14100,"match_vol":200,"avg_price":14192.857142857143,"total_volume":15400,"total_value":218570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14100,"bid1_vol":500,"bid2_price":14000,"bid2_vol":2000,"bid3_price":13800,"bid3_vol":5400,"ask1_price":14200,"ask1_vol":5800,"ask2_price":14300,"ask2_vol":3100,"ask3_price":14400,"ask3_vol":100,"updated_at":"2026-10-19T07:53:46.083214+00:00"},{"ticker":"BCE","ref_price":6100,"ceiling":6520,"floor":5680,"high_price":6100,"low_price":5800,"match_price":5880,"match_vol":100,"avg_price":5844.037,"total_volume":58700,"total_value":343045000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":5810,"bid1_vol":1900,"bid2_price":5800,"bid2_vol":300,"bid3_price":5780,"bid3_vol":100,"ask1_price":5880,"ask1_vol":1700,"ask2_price":5900,"ask2_vol":200,"ask3_price":5940,"ask3_vol":2800,"updated_at":"2026-10-19T07:45:13.606995+00:00"},{"ticker":"MDG","ref_price":39900,"ceiling":42650,"floor":37150,"high_price":41000,"low_price":39500,"match_price":40000,"match_vol":1200,"avg_price":40119.427,"total_volume":15700,"total_value":629875000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":39700,"bid1_vol":500,"bid2_price":39600,"bid2_vol":500,"bid3_price":39500,"bid3_vol":1500,"ask1_price":41000,"ask1_vol":1200,"ask2_price":42000,"ask2_vol":1000,"ask3_price":42650,"ask3_vol":6000,"updated_at":"2026-10-19T07:45:20.979882+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":"2026-10-19T08:00:08.93355+00:00"},{"ticker":"MGG","ref_price":23600,"ceiling":27100,"floor":20100,"high_price":24200,"low_price":23600,"match_price":24200,"match_vol":200,"avg_price":23733.333333333332,"total_volume":1200,"total_value":28480000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23500,"bid1_vol":100,"bid2_price":23000,"bid2_vol":200,"bid3_price":21200,"bid3_vol":100,"ask1_price":24900,"ask1_vol":100,"ask2_price":25000,"ask2_vol":500,"ask3_price":26000,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.38979+00:00"},{"ticker":"GMX","ref_price":16800,"ceiling":18400,"floor":15200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.912646+00:00"},{"ticker":"UIC","ref_price":54000,"ceiling":57700,"floor":50300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":54000,"bid1_vol":200,"bid2_price":53800,"bid2_vol":100,"bid3_price":53600,"bid3_vol":200,"ask1_price":57600,"ask1_vol":300,"ask2_price":57700,"ask2_vol":600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.546363+00:00"},{"ticker":"GDA","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":11900,"low_price":11800,"match_price":11900,"match_vol":4700,"avg_price":11897.712418300654,"total_volume":30600,"total_value":364070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11800,"bid1_vol":17500,"bid2_price":11700,"bid2_vol":1500,"bid3_price":11600,"bid3_vol":6100,"ask1_price":12000,"ask1_vol":3800,"ask2_price":12100,"ask2_vol":3200,"ask3_price":12200,"ask3_vol":100,"updated_at":"2026-10-19T07:59:34.660112+00:00"},{"ticker":"CTCB2607","ref_price":1080,"ceiling":1660,"floor":500,"high_price":1050,"low_price":1050,"match_price":1050,"match_vol":100,"avg_price":1050,"total_volume":100,"total_value":105000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1060,"bid1_vol":100,"bid2_price":1040,"bid2_vol":100,"bid3_price":1020,"bid3_vol":100,"ask1_price":1090,"ask1_vol":100,"ask2_price":1110,"ask2_vol":100,"ask3_price":1130,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.775361+00:00"},{"ticker":"CFPT2624","ref_price":550,"ceiling":910,"floor":190,"high_price":550,"low_price":520,"match_price":520,"match_vol":1000,"avg_price":543.785,"total_volume":53100,"total_value":28875000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":510,"bid1_vol":1300,"bid2_price":500,"bid2_vol":4900,"bid3_price":490,"bid3_vol":4200,"ask1_price":520,"ask1_vol":4200,"ask2_price":530,"ask2_vol":2300,"ask3_price":540,"ask3_vol":4200,"updated_at":"2026-10-19T07:45:35.799852+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":"2026-10-19T08:00:08.936421+00:00"},{"ticker":"CMSN2522","ref_price":50,"ceiling":370,"floor":10,"high_price":70,"low_price":30,"match_price":50,"match_vol":100,"avg_price":30.545,"total_volume":212800,"total_value":6500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":30,"bid1_vol":1900,"bid2_price":20,"bid2_vol":30000,"bid3_price":10,"bid3_vol":163100,"ask1_price":50,"ask1_vol":88100,"ask2_price":60,"ask2_vol":23300,"ask3_price":70,"ask3_vol":7000,"updated_at":"2026-10-19T07:45:35.773837+00:00"},{"ticker":"PSD","ref_price":16500,"ceiling":18100,"floor":14900,"high_price":16800,"low_price":15900,"match_price":16200,"match_vol":900,"avg_price":16108.404384896468,"total_volume":82100,"total_value":1322500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16200,"bid1_vol":300,"bid2_price":16100,"bid2_vol":5700,"bid3_price":16000,"bid3_vol":5100,"ask1_price":16300,"ask1_vol":7500,"ask2_price":16400,"ask2_vol":7300,"ask3_price":16500,"ask3_vol":4700,"updated_at":"2026-10-19T07:45:10.178087+00:00"},{"ticker":"CSTB2603","ref_price":3510,"ceiling":4580,"floor":2440,"high_price":3450,"low_price":3300,"match_price":3300,"match_vol":5400,"avg_price":3413.469,"total_volume":24500,"total_value":83630000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3190,"bid1_vol":100,"bid2_price":3180,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":3320,"ask1_vol":8000,"ask2_price":3510,"ask2_vol":3300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804013+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":"IFS","ref_price":17800,"ceiling":20400,"floor":15200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.928013+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":"AAM","ref_price":7400,"ceiling":7910,"floor":6890,"high_price":7400,"low_price":7400,"match_price":7400,"match_vol":3800,"avg_price":7400,"total_volume":3800,"total_value":28120000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":7400,"bid1_vol":1200,"bid2_price":7250,"bid2_vol":500,"bid3_price":7100,"bid3_vol":1000,"ask1_price":7420,"ask1_vol":100,"ask2_price":7870,"ask2_vol":200,"ask3_price":7880,"ask3_vol":700,"updated_at":"2026-10-19T07:45:13.633084+00:00"},{"ticker":"CVIB2604","ref_price":300,"ceiling":840,"floor":10,"high_price":330,"low_price":280,"match_price":290,"match_vol":1500,"avg_price":301.639,"total_volume":883000,"total_value":266347000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":280,"bid1_vol":15000,"bid2_price":270,"bid2_vol":6700,"bid3_price":250,"bid3_vol":3700,"ask1_price":290,"ask1_vol":20000,"ask2_price":320,"ask2_vol":200000,"ask3_price":330,"ask3_vol":200000,"updated_at":"2026-10-19T07:45:35.769418+00:00"},{"ticker":"SAS","ref_price":37500,"ceiling":43100,"floor":31900,"high_price":38800,"low_price":37300,"match_price":38600,"match_vol":200,"avg_price":38137.7990430622,"total_volume":62700,"total_value":2391240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":38200,"bid1_vol":100,"bid2_price":38100,"bid2_vol":400,"bid3_price":38000,"bid3_vol":700,"ask1_price":38600,"ask1_vol":200,"ask2_price":38700,"ask2_vol":900,"ask3_price":38800,"ask3_vol":1800,"updated_at":"2026-10-19T07:53:28.979064+00:00"},{"ticker":"DHA","ref_price":54300,"ceiling":58100,"floor":50500,"high_price":55800,"low_price":53600,"match_price":54800,"match_vol":100,"avg_price":55425.749,"total_volume":16700,"total_value":925610000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":54800,"bid1_vol":1400,"bid2_price":54700,"bid2_vol":1500,"bid3_price":54500,"bid3_vol":200,"ask1_price":55000,"ask1_vol":500,"ask2_price":55500,"ask2_vol":1000,"ask3_price":55700,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:17.040059+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":"2026-10-19T08:00:08.936879+00:00"},{"ticker":"TRC","ref_price":24250,"ceiling":25900,"floor":22600,"high_price":24450,"low_price":23750,"match_price":24250,"match_vol":500,"avg_price":24218.93,"total_volume":301900,"total_value":7311695000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":24000,"bid1_vol":300,"bid2_price":23950,"bid2_vol":3200,"bid3_price":23900,"bid3_vol":800,"ask1_price":24250,"ask1_vol":23800,"ask2_price":24300,"ask2_vol":500,"ask3_price":24350,"ask3_vol":200,"updated_at":"2026-10-19T07:45:28.520256+00:00"},{"ticker":"CFPT2533","ref_price":30,"ceiling":400,"floor":10,"high_price":30,"low_price":30,"match_price":30,"match_vol":400,"avg_price":30,"total_volume":900,"total_value":27000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":218200,"bid2_price":10,"bid2_vol":3982300,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":93700,"ask2_price":40,"ask2_vol":36800,"ask3_price":50,"ask3_vol":14600,"updated_at":"2026-10-19T07:45:35.765629+00:00"},{"ticker":"HMR","ref_price":8800,"ceiling":9600,"floor":8000,"high_price":9000,"low_price":8000,"match_price":9000,"match_vol":100,"avg_price":8297.12643678161,"total_volume":17400,"total_value":144370000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8200,"bid1_vol":500,"bid2_price":8100,"bid2_vol":2100,"bid3_price":8000,"bid3_vol":1600,"ask1_price":9000,"ask1_vol":400,"ask2_price":9100,"ask2_vol":1200,"ask3_price":9200,"ask3_vol":4700,"updated_at":"2026-10-19T07:45:10.185945+00:00"},{"ticker":"SWC","ref_price":24500,"ceiling":28100,"floor":20900,"high_price":24500,"low_price":24300,"match_price":24300,"match_vol":1000,"avg_price":24404.761904761905,"total_volume":2100,"total_value":51250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23600,"bid1_vol":100,"bid2_price":23500,"bid2_vol":500,"bid3_price":21500,"bid3_vol":400,"ask1_price":24500,"ask1_vol":300,"ask2_price":25400,"ask2_vol":100,"ask3_price":25500,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.382083+00:00"},{"ticker":"SJG","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":"2026-10-19T08:00:08.929228+00:00"},{"ticker":"NAG","ref_price":6500,"ceiling":7100,"floor":5900,"high_price":6700,"low_price":6500,"match_price":6600,"match_vol":100,"avg_price":6592.982456140351,"total_volume":96900,"total_value":638860000,"foreign_buy_vol":0,"foreign_sell_vol":1200,"bid1_price":6500,"bid1_vol":12800,"bid2_price":6400,"bid2_vol":19700,"bid3_price":6300,"bid3_vol":28400,"ask1_price":6600,"ask1_vol":5000,"ask2_price":6700,"ask2_vol":35000,"ask3_price":6800,"ask3_vol":24000,"updated_at":"2026-10-19T07:45:10.171688+00:00"},{"ticker":"GCF","ref_price":17100,"ceiling":19600,"floor":14600,"high_price":17900,"low_price":17100,"match_price":17100,"match_vol":4900,"avg_price":17119.04761904762,"total_volume":6300,"total_value":107850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17100,"bid1_vol":5000,"bid2_price":17000,"bid2_vol":15300,"bid3_price":16900,"bid3_vol":200,"ask1_price":17500,"ask1_vol":900,"ask2_price":17600,"ask2_vol":100,"ask3_price":17800,"ask3_vol":100,"updated_at":"2026-10-19T07:59:07.62158+00:00"},{"ticker":"ADS","ref_price":7540,"ceiling":8060,"floor":7020,"high_price":7630,"low_price":7530,"match_price":7600,"match_vol":100,"avg_price":7541.834,"total_volume":16900,"total_value":127457000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":7540,"bid1_vol":1100,"bid2_price":7530,"bid2_vol":2800,"bid3_price":7520,"bid3_vol":200,"ask1_price":7600,"ask1_vol":1900,"ask2_price":7610,"ask2_vol":2700,"ask3_price":7630,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.617987+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":17000,"bid1_vol":200,"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":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:24.387091+00:00"},{"ticker":"CMSN2609","ref_price":330,"ceiling":940,"floor":10,"high_price":360,"low_price":330,"match_price":360,"match_vol":100,"avg_price":338.419,"total_volume":100600,"total_value":34045000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":350,"bid1_vol":50000,"bid2_price":340,"bid2_vol":50000,"bid3_price":300,"bid3_vol":100,"ask1_price":360,"ask1_vol":49900,"ask2_price":370,"ask2_vol":65000,"ask3_price":380,"ask3_vol":15000,"updated_at":"2026-10-19T07:45:35.769834+00:00"},{"ticker":"TCW","ref_price":30900,"ceiling":35500,"floor":26300,"high_price":30800,"low_price":30000,"match_price":30000,"match_vol":100,"avg_price":30355.555555555555,"total_volume":900,"total_value":27320000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30000,"bid1_vol":100,"bid2_price":29900,"bid2_vol":400,"bid3_price":29600,"bid3_vol":200,"ask1_price":30700,"ask1_vol":500,"ask2_price":30800,"ask2_vol":1100,"ask3_price":30900,"ask3_vol":21200,"updated_at":"2026-10-19T08:00:05.391507+00:00"},{"ticker":"TVD","ref_price":9100,"ceiling":10000,"floor":8200,"high_price":9200,"low_price":9000,"match_price":9100,"match_vol":600,"avg_price":9059.627329192546,"total_volume":16100,"total_value":145860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9000,"bid1_vol":6100,"bid2_price":8900,"bid2_vol":4800,"bid3_price":8800,"bid3_vol":5300,"ask1_price":9100,"ask1_vol":7500,"ask2_price":9200,"ask2_vol":10200,"ask3_price":9300,"ask3_vol":12400,"updated_at":"2026-10-19T07:45:13.601122+00:00"},{"ticker":"CCI","ref_price":16150,"ceiling":17250,"floor":15050,"high_price":17000,"low_price":17000,"match_price":17000,"match_vol":400,"avg_price":17000,"total_volume":400,"total_value":6800000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":17000,"bid1_vol":1600,"bid2_price":16150,"bid2_vol":3000,"bid3_price":15900,"bid3_vol":500,"ask1_price":17200,"ask1_vol":100,"ask2_price":17250,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.635428+00:00"},{"ticker":"NDT","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":4700,"low_price":4600,"match_price":4700,"match_vol":400,"avg_price":4671.428571428572,"total_volume":700,"total_value":3270000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4700,"bid1_vol":200,"bid2_price":4600,"bid2_vol":800,"bid3_price":4500,"bid3_vol":600,"ask1_price":4800,"ask1_vol":3300,"ask2_price":4900,"ask2_vol":1000,"ask3_price":5100,"ask3_vol":2100,"updated_at":"2026-10-19T07:59:00.769062+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":"2026-10-19T08:00:08.912571+00:00"},{"ticker":"NNC","ref_price":46700,"ceiling":49950,"floor":43450,"high_price":46300,"low_price":45050,"match_price":46000,"match_vol":300,"avg_price":45664.031,"total_volume":19600,"total_value":895015000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":45050,"bid1_vol":2400,"bid2_price":45000,"bid2_vol":2600,"bid3_price":44650,"bid3_vol":300,"ask1_price":46000,"ask1_vol":28200,"ask2_price":46200,"ask2_vol":100,"ask3_price":46300,"ask3_vol":7600,"updated_at":"2026-10-19T07:45:20.985352+00:00"},{"ticker":"SRF","ref_price":7350,"ceiling":7860,"floor":6840,"high_price":7190,"low_price":7070,"match_price":7150,"match_vol":100,"avg_price":7103.529,"total_volume":6800,"total_value":48304000,"foreign_buy_vol":0,"foreign_sell_vol":1100,"bid1_price":7190,"bid1_vol":1000,"bid2_price":7150,"bid2_vol":20700,"bid3_price":7120,"bid3_vol":100,"ask1_price":7400,"ask1_vol":1000,"ask2_price":7450,"ask2_vol":1100,"ask3_price":7460,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.545387+00:00"},{"ticker":"HSV","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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.931902+00:00"},{"ticker":"CLPB2607","ref_price":110,"ceiling":640,"floor":10,"high_price":120,"low_price":80,"match_price":120,"match_vol":100,"avg_price":83.077,"total_volume":1300,"total_value":108000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":80,"bid1_vol":49800,"bid2_price":60,"bid2_vol":20000,"bid3_price":50,"bid3_vol":120000,"ask1_price":120,"ask1_vol":29000,"ask2_price":150,"ask2_vol":1900,"ask3_price":190,"ask3_vol":10300,"updated_at":"2026-10-19T07:45:35.764667+00:00"},{"ticker":"CSTB2615","ref_price":300,"ceiling":730,"floor":10,"high_price":290,"low_price":290,"match_price":290,"match_vol":2000,"avg_price":290,"total_volume":2000,"total_value":580000,"foreign_buy_vol":2000,"foreign_sell_vol":0,"bid1_price":290,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":300,"ask1_vol":388800,"ask2_price":450,"ask2_vol":900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.76868+00:00"},{"ticker":"SZE","ref_price":7200,"ceiling":8200,"floor":6200,"high_price":7200,"low_price":7200,"match_price":7200,"match_vol":100,"avg_price":7200,"total_volume":200,"total_value":1440000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7200,"bid1_vol":1900,"bid2_price":7100,"bid2_vol":100,"bid3_price":7000,"bid3_vol":100,"ask1_price":7500,"ask1_vol":1700,"ask2_price":7800,"ask2_vol":200,"ask3_price":8000,"ask3_vol":11100,"updated_at":"2026-10-19T08:00:05.385483+00:00"},{"ticker":"PGV","ref_price":20650,"ceiling":22050,"floor":19250,"high_price":20750,"low_price":20050,"match_price":20550,"match_vol":100,"avg_price":20120.67,"total_volume":35800,"total_value":720320000,"foreign_buy_vol":800,"foreign_sell_vol":0,"bid1_price":20100,"bid1_vol":100,"bid2_price":20050,"bid2_vol":1700,"bid3_price":20000,"bid3_vol":2200,"ask1_price":20550,"ask1_vol":300,"ask2_price":20600,"ask2_vol":300,"ask3_price":20650,"ask3_vol":200,"updated_at":"2026-10-19T07:45:24.386934+00:00"},{"ticker":"CVPB2614","ref_price":580,"ceiling":1000,"floor":160,"high_price":null,"low_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":510,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":520,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.77246+00:00"},{"ticker":"TDB","ref_price":39300,"ceiling":45100,"floor":33500,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.920271+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":"2026-10-19T08:00:08.924171+00:00"},{"ticker":"VIF","ref_price":15200,"ceiling":16700,"floor":13700,"high_price":14600,"low_price":14600,"match_price":14600,"match_vol":600,"avg_price":14600,"total_volume":4100,"total_value":59860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14500,"bid1_vol":5900,"bid2_price":13700,"bid2_vol":3100,"bid3_price":null,"bid3_vol":0,"ask1_price":14600,"ask1_vol":200,"ask2_price":14900,"ask2_vol":500,"ask3_price":15000,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:13.620557+00:00"},{"ticker":"C47","ref_price":8130,"ceiling":8690,"floor":7570,"high_price":8130,"low_price":7900,"match_price":7900,"match_vol":100,"avg_price":7992.96,"total_volume":12500,"total_value":99912000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7900,"bid1_vol":2900,"bid2_price":7700,"bid2_vol":500,"bid3_price":7600,"bid3_vol":8500,"ask1_price":8100,"ask1_vol":500,"ask2_price":8130,"ask2_vol":21000,"ask3_price":8150,"ask3_vol":500,"updated_at":"2026-10-19T07:45:13.620852+00:00"},{"ticker":"UPC","ref_price":31900,"ceiling":36600,"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":null,"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":"2026-10-19T08:00:08.940622+00:00"},{"ticker":"HD2","ref_price":6700,"ceiling":7700,"floor":5700,"high_price":6900,"low_price":6900,"match_price":6900,"match_vol":100,"avg_price":6900,"total_volume":100,"total_value":690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6200,"bid1_vol":100,"bid2_price":5800,"bid2_vol":600,"bid3_price":5700,"bid3_vol":1000,"ask1_price":6800,"ask1_vol":1000,"ask2_price":6900,"ask2_vol":100,"ask3_price":7000,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.39184+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":"VMD","ref_price":15000,"ceiling":16050,"floor":13950,"high_price":15400,"low_price":15250,"match_price":15300,"match_vol":100,"avg_price":15317.5,"total_volume":2000,"total_value":30635000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":15200,"bid1_vol":1000,"bid2_price":15100,"bid2_vol":200,"bid3_price":15050,"bid3_vol":100,"ask1_price":15400,"ask1_vol":1400,"ask2_price":15500,"ask2_vol":1000,"ask3_price":15600,"ask3_vol":1700,"updated_at":"2026-10-19T07:45:32.380963+00:00"},{"ticker":"SBM","ref_price":32000,"ceiling":36800,"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":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.92771+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":1900,"ceiling":2100,"floor":1700,"high_price":2000,"low_price":1900,"match_price":1900,"match_vol":7100,"avg_price":1900.3642987249546,"total_volume":54900,"total_value":104330000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1900,"bid1_vol":20000,"bid2_price":1800,"bid2_vol":60600,"bid3_price":1700,"bid3_vol":27000,"ask1_price":2000,"ask1_vol":21700,"ask2_price":2100,"ask2_vol":50300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:55:29.591825+00:00"},{"ticker":"CSTB2611","ref_price":360,"ceiling":1070,"floor":10,"high_price":360,"low_price":270,"match_price":270,"match_vol":100,"avg_price":336.364,"total_volume":257700,"total_value":86681000,"foreign_buy_vol":257200,"foreign_sell_vol":600,"bid1_price":220,"bid1_vol":1600,"bid2_price":180,"bid2_vol":8800,"bid3_price":170,"bid3_vol":8800,"ask1_price":380,"ask1_vol":8800,"ask2_price":390,"ask2_vol":8800,"ask3_price":400,"ask3_vol":9800,"updated_at":"2026-10-19T07:45:35.771136+00:00"},{"ticker":"CSTB2610","ref_price":590,"ceiling":1300,"floor":10,"high_price":590,"low_price":500,"match_price":500,"match_vol":2000,"avg_price":559.667,"total_volume":75000,"total_value":41975000,"foreign_buy_vol":4100,"foreign_sell_vol":71000,"bid1_price":480,"bid1_vol":500,"bid2_price":390,"bid2_vol":8800,"bid3_price":380,"bid3_vol":8800,"ask1_price":600,"ask1_vol":8800,"ask2_price":610,"ask2_vol":8800,"ask3_price":620,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.771163+00:00"},{"ticker":"TSC","ref_price":1750,"ceiling":1870,"floor":1630,"high_price":1800,"low_price":1710,"match_price":1730,"match_vol":1000,"avg_price":1729.087,"total_volume":23000,"total_value":39769000,"foreign_buy_vol":0,"foreign_sell_vol":92300,"bid1_price":1730,"bid1_vol":200,"bid2_price":1710,"bid2_vol":2600,"bid3_price":1700,"bid3_vol":12700,"ask1_price":1740,"ask1_vol":100,"ask2_price":1750,"ask2_vol":2000,"ask3_price":1760,"ask3_vol":1900,"updated_at":"2026-10-19T07:45:28.519927+00:00"},{"ticker":"NBT","ref_price":14300,"ceiling":16400,"floor":12200,"high_price":14300,"low_price":14000,"match_price":14000,"match_vol":100,"avg_price":14150,"total_volume":200,"total_value":2830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13500,"bid1_vol":100,"bid2_price":13400,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":14300,"ask1_vol":500,"ask2_price":14500,"ask2_vol":300,"ask3_price":14600,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.392199+00:00"},{"ticker":"KMR","ref_price":2190,"ceiling":2340,"floor":2040,"high_price":2210,"low_price":2170,"match_price":2200,"match_vol":100,"avg_price":2184.167,"total_volume":1200,"total_value":2621000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":2180,"bid1_vol":200,"bid2_price":2170,"bid2_vol":400,"bid3_price":2160,"bid3_vol":400,"ask1_price":2200,"ask1_vol":1200,"ask2_price":2210,"ask2_vol":2000,"ask3_price":2220,"ask3_vol":700,"updated_at":"2026-10-19T07:45:20.995466+00:00"},{"ticker":"CMBB2523","ref_price":240,"ceiling":660,"floor":10,"high_price":240,"low_price":230,"match_price":230,"match_vol":38500,"avg_price":235.72,"total_volume":398400,"total_value":93911000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":100100,"bid2_price":200,"bid2_vol":157400,"bid3_price":190,"bid3_vol":140400,"ask1_price":220,"ask1_vol":122300,"ask2_price":230,"ask2_vol":127000,"ask3_price":240,"ask3_vol":195800,"updated_at":"2026-10-19T07:45:35.767902+00:00"},{"ticker":"CSTB2612","ref_price":210,"ceiling":740,"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":200,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":210,"ask1_vol":388800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.802392+00:00"},{"ticker":"CSTB2614","ref_price":110,"ceiling":640,"floor":10,"high_price":90,"low_price":90,"match_price":90,"match_vol":1000,"avg_price":90,"total_volume":46700,"total_value":4203000,"foreign_buy_vol":46700,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":90,"ask1_vol":10100,"ask2_price":100,"ask2_vol":388800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:46:34.438299+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":1610,"ceiling":3040,"floor":180,"high_price":1690,"low_price":1450,"match_price":1450,"match_vol":100,"avg_price":1671.786,"total_volume":5600,"total_value":9362000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1460,"bid1_vol":2800,"bid2_price":1450,"bid2_vol":1200,"bid3_price":1440,"bid3_vol":4300,"ask1_price":1470,"ask1_vol":4300,"ask2_price":1480,"ask2_vol":4700,"ask3_price":1490,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:35.770592+00:00"},{"ticker":"CLPB2608","ref_price":60,"ceiling":720,"floor":10,"high_price":60,"low_price":30,"match_price":50,"match_vol":400,"avg_price":38.331,"total_volume":181500,"total_value":6957000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":30,"bid1_vol":127400,"bid2_price":20,"bid2_vol":124900,"bid3_price":10,"bid3_vol":1155000,"ask1_price":50,"ask1_vol":19400,"ask2_price":60,"ask2_vol":88400,"ask3_price":70,"ask3_vol":56200,"updated_at":"2026-10-19T07:45:35.800982+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":100,"total_value":1900000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17000,"bid1_vol":100,"bid2_price":16300,"bid2_vol":1100,"bid3_price":null,"bid3_vol":0,"ask1_price":19200,"ask1_vol":100,"ask2_price":19300,"ask2_vol":200,"ask3_price":19400,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.389537+00:00"},{"ticker":"HNP","ref_price":11300,"ceiling":12900,"floor":9700,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":200,"avg_price":12000,"total_volume":200,"total_value":2400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":12900,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.358981+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":9600,"bid1_vol":3100,"bid2_price":9500,"bid2_vol":1400,"bid3_price":9400,"bid3_vol":4600,"ask1_price":9800,"ask1_vol":1800,"ask2_price":9900,"ask2_vol":100,"ask3_price":10000,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.180735+00:00"},{"ticker":"CSTB2622","ref_price":490,"ceiling":1200,"floor":10,"high_price":510,"low_price":400,"match_price":410,"match_vol":4800,"avg_price":467.555,"total_volume":203700,"total_value":95241000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":400,"bid1_vol":3700,"bid2_price":390,"bid2_vol":3000,"bid3_price":380,"bid3_vol":3100,"ask1_price":410,"ask1_vol":200,"ask2_price":420,"ask2_vol":4300,"ask3_price":430,"ask3_vol":1700,"updated_at":"2026-10-19T07:45:35.770551+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":"2026-10-19T08:00:08.920495+00:00"},{"ticker":"PCH","ref_price":18200,"ceiling":20000,"floor":16400,"high_price":18300,"low_price":18100,"match_price":18100,"match_vol":1000,"avg_price":18179.577464788734,"total_volume":85200,"total_value":1548900000,"foreign_buy_vol":2200,"foreign_sell_vol":0,"bid1_price":18000,"bid1_vol":26800,"bid2_price":17900,"bid2_vol":14900,"bid3_price":17800,"bid3_vol":18100,"ask1_price":18100,"ask1_vol":7100,"ask2_price":18200,"ask2_vol":11400,"ask3_price":18300,"ask3_vol":7600,"updated_at":"2026-10-19T07:45:10.179037+00:00"},{"ticker":"CTCB2611","ref_price":700,"ceiling":1460,"floor":10,"high_price":720,"low_price":630,"match_price":650,"match_vol":3000,"avg_price":680.365,"total_volume":522800,"total_value":355695000,"foreign_buy_vol":50000,"foreign_sell_vol":0,"bid1_price":640,"bid1_vol":48300,"bid2_price":630,"bid2_vol":42900,"bid3_price":620,"bid3_vol":5200,"ask1_price":650,"ask1_vol":10700,"ask2_price":660,"ask2_vol":30000,"ask3_price":670,"ask3_vol":31500,"updated_at":"2026-10-19T07:45:35.768577+00:00"},{"ticker":"HAM","ref_price":36000,"ceiling":41400,"floor":30600,"high_price":39000,"low_price":39000,"match_price":39000,"match_vol":100,"avg_price":39000,"total_volume":1000,"total_value":39000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":37000,"bid1_vol":500,"bid2_price":36500,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:55:56.775394+00:00"},{"ticker":"NO1","ref_price":3230,"ceiling":3450,"floor":3010,"high_price":3310,"low_price":3100,"match_price":3150,"match_vol":100,"avg_price":3108.796,"total_volume":62300,"total_value":193678000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":3110,"bid1_vol":400,"bid2_price":3100,"bid2_vol":2800,"bid3_price":3050,"bid3_vol":700,"ask1_price":3150,"ask1_vol":41600,"ask2_price":3180,"ask2_vol":1000,"ask3_price":3300,"ask3_vol":900,"updated_at":"2026-10-19T07:45:20.994449+00:00"},{"ticker":"SD9","ref_price":10400,"ceiling":11400,"floor":9400,"high_price":10500,"low_price":10300,"match_price":10500,"match_vol":14300,"avg_price":10498.482932996207,"total_volume":79100,"total_value":830430000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":10000,"bid1_vol":5000,"bid2_price":9400,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":10400,"ask1_vol":1000,"ask2_price":10500,"ask2_vol":44100,"ask3_price":10600,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:13.614313+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":140,"ceiling":550,"floor":10,"high_price":100,"low_price":100,"match_price":100,"match_vol":8100,"avg_price":100,"total_volume":8100,"total_value":810000,"foreign_buy_vol":8100,"foreign_sell_vol":0,"bid1_price":100,"bid1_vol":1000,"bid2_price":20,"bid2_vol":100,"bid3_price":10,"bid3_vol":1000,"ask1_price":110,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804639+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":330,"ceiling":1140,"floor":10,"high_price":320,"low_price":260,"match_price":290,"match_vol":50000,"avg_price":285.701,"total_volume":441000,"total_value":125994000,"foreign_buy_vol":28700,"foreign_sell_vol":0,"bid1_price":290,"bid1_vol":26700,"bid2_price":270,"bid2_vol":10000,"bid3_price":240,"bid3_vol":500,"ask1_price":300,"ask1_vol":50000,"ask2_price":320,"ask2_vol":2000,"ask3_price":330,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.771982+00:00"},{"ticker":"CMBB2615","ref_price":1010,"ceiling":1850,"floor":170,"high_price":1000,"low_price":920,"match_price":940,"match_vol":5000,"avg_price":979.075,"total_volume":787300,"total_value":770826000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":900,"bid1_vol":10000,"bid2_price":890,"bid2_vol":10000,"bid3_price":840,"bid3_vol":10000,"ask1_price":960,"ask1_vol":10000,"ask2_price":1000,"ask2_vol":1800,"ask3_price":1010,"ask3_vol":21100,"updated_at":"2026-10-19T07:45:35.774881+00:00"},{"ticker":"CMBB2616","ref_price":1370,"ceiling":2210,"floor":530,"high_price":1350,"low_price":1290,"match_price":1290,"match_vol":4000,"avg_price":1336.928,"total_volume":733500,"total_value":980637000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1270,"bid1_vol":11000,"bid2_price":1180,"bid2_vol":10000,"bid3_price":800,"bid3_vol":100,"ask1_price":1340,"ask1_vol":10000,"ask2_price":1470,"ask2_vol":10000,"ask3_price":1490,"ask3_vol":8000,"updated_at":"2026-10-19T07:45:35.774901+00:00"},{"ticker":"CVJC2604","ref_price":150,"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":28900,"foreign_sell_vol":0,"bid1_price":130,"bid1_vol":1000,"bid2_price":20,"bid2_vol":50000,"bid3_price":10,"bid3_vol":1400,"ask1_price":140,"ask1_vol":88800,"ask2_price":650,"ask2_vol":38000,"ask3_price":720,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.804764+00:00"},{"ticker":"WSS","ref_price":5900,"ceiling":6400,"floor":5400,"high_price":6000,"low_price":5900,"match_price":6000,"match_vol":300,"avg_price":5962.5,"total_volume":2400,"total_value":14310000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":600,"bid2_price":5800,"bid2_vol":5100,"bid3_price":5700,"bid3_vol":3700,"ask1_price":6000,"ask1_vol":9700,"ask2_price":6100,"ask2_vol":9200,"ask3_price":6200,"ask3_vol":12900,"updated_at":"2026-10-19T07:45:13.619954+00:00"},{"ticker":"IMP","ref_price":36600,"ceiling":39150,"floor":34050,"high_price":37000,"low_price":35200,"match_price":35550,"match_vol":700,"avg_price":35629.478,"total_volume":13400,"total_value":477435000,"foreign_buy_vol":0,"foreign_sell_vol":5200,"bid1_price":35500,"bid1_vol":1900,"bid2_price":35400,"bid2_vol":300,"bid3_price":35300,"bid3_vol":600,"ask1_price":36000,"ask1_vol":5700,"ask2_price":36300,"ask2_vol":100,"ask3_price":36500,"ask3_vol":1300,"updated_at":"2026-10-19T07:46:14.125968+00:00"},{"ticker":"CHPG2604","ref_price":10,"ceiling":550,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":5000,"avg_price":11.861,"total_volume":1634700,"total_value":19389000,"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":145000,"ask2_price":20,"ask2_vol":481600,"ask3_price":30,"ask3_vol":99900,"updated_at":"2026-10-19T07:45:35.80456+00:00"},{"ticker":"DBM","ref_price":24000,"ceiling":27600,"floor":20400,"high_price":23000,"low_price":21900,"match_price":23000,"match_vol":200,"avg_price":22883.333333333332,"total_volume":1800,"total_value":41190000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23000,"bid1_vol":300,"bid2_price":22000,"bid2_vol":100,"bid3_price":21800,"bid3_vol":200,"ask1_price":25600,"ask1_vol":500,"ask2_price":27300,"ask2_vol":500,"ask3_price":27400,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.378974+00:00"},{"ticker":"CHPG2614","ref_price":20,"ceiling":420,"floor":10,"high_price":20,"low_price":10,"match_price":20,"match_vol":100,"avg_price":10.013,"total_volume":157000,"total_value":1572000,"foreign_buy_vol":36100,"foreign_sell_vol":700,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":389400,"ask2_price":30,"ask2_vol":15100,"ask3_price":50,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.775269+00:00"},{"ticker":"MBT","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":10000,"low_price":9700,"match_price":9700,"match_vol":100,"avg_price":9850,"total_volume":200,"total_value":1970000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9700,"ask1_vol":3900,"ask2_price":9800,"ask2_vol":300,"ask3_price":9900,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.383277+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":"BMK","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":8000,"low_price":8000,"match_price":8000,"match_vol":100,"avg_price":8000,"total_volume":100,"total_value":800000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9000,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9200,"ask1_vol":100,"ask2_price":9900,"ask2_vol":600,"ask3_price":10200,"ask3_vol":400,"updated_at":"2026-10-19T08:00:05.390156+00:00"},{"ticker":"VCC","ref_price":9300,"ceiling":10200,"floor":8400,"high_price":9000,"low_price":8500,"match_price":9000,"match_vol":3000,"avg_price":8984.375,"total_volume":3200,"total_value":28750000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":400,"bid2_price":8600,"bid2_vol":1700,"bid3_price":8500,"bid3_vol":2900,"ask1_price":9300,"ask1_vol":1200,"ask2_price":9400,"ask2_vol":600,"ask3_price":9500,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.618857+00:00"},{"ticker":"DMC","ref_price":54100,"ceiling":57800,"floor":50400,"high_price":55000,"low_price":53300,"match_price":54900,"match_vol":100,"avg_price":54266.667,"total_volume":600,"total_value":32560000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":53300,"bid1_vol":300,"bid2_price":53100,"bid2_vol":100,"bid3_price":53000,"bid3_vol":1100,"ask1_price":55000,"ask1_vol":500,"ask2_price":55900,"ask2_vol":500,"ask3_price":56000,"ask3_vol":400,"updated_at":"2026-10-19T07:45:17.053676+00:00"},{"ticker":"CAT","ref_price":14800,"ceiling":17000,"floor":12600,"high_price":15300,"low_price":14700,"match_price":14700,"match_vol":100,"avg_price":14980.874316939891,"total_volume":18300,"total_value":274150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14800,"bid1_vol":5400,"bid2_price":14700,"bid2_vol":1300,"bid3_price":14600,"bid3_vol":5000,"ask1_price":15300,"ask1_vol":1000,"ask2_price":15400,"ask2_vol":700,"ask3_price":15500,"ask3_vol":1400,"updated_at":"2026-10-19T07:58:06.437922+00:00"},{"ticker":"SGR","ref_price":10000,"ceiling":10700,"floor":9300,"high_price":10700,"low_price":10000,"match_price":10200,"match_vol":100,"avg_price":10176.541,"total_volume":29200,"total_value":297155000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":10050,"bid1_vol":700,"bid2_price":10000,"bid2_vol":500,"bid3_price":9900,"bid3_vol":1000,"ask1_price":10200,"ask1_vol":1200,"ask2_price":10250,"ask2_vol":1100,"ask3_price":10300,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:24.363733+00:00"},{"ticker":"DL1","ref_price":3900,"ceiling":4200,"floor":3600,"high_price":4000,"low_price":3900,"match_price":3900,"match_vol":1900,"avg_price":3918.181818181818,"total_volume":102300,"total_value":400830000,"foreign_buy_vol":8600,"foreign_sell_vol":0,"bid1_price":3900,"bid1_vol":70300,"bid2_price":3800,"bid2_vol":65800,"bid3_price":3700,"bid3_vol":13400,"ask1_price":4000,"ask1_vol":193900,"ask2_price":4100,"ask2_vol":100000,"ask3_price":4200,"ask3_vol":208100,"updated_at":"2026-10-19T07:45:10.170283+00:00"},{"ticker":"VHE","ref_price":2700,"ceiling":2900,"floor":2500,"high_price":2800,"low_price":2700,"match_price":2800,"match_vol":700,"avg_price":2735.185185185185,"total_volume":27000,"total_value":73850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2700,"bid1_vol":35000,"bid2_price":2600,"bid2_vol":28100,"bid3_price":2500,"bid3_vol":63400,"ask1_price":2800,"ask1_vol":34100,"ask2_price":2900,"ask2_vol":116300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.617019+00:00"},{"ticker":"NRC","ref_price":4700,"ceiling":5100,"floor":4300,"high_price":4800,"low_price":4700,"match_price":4700,"match_vol":5200,"avg_price":4701.557632398754,"total_volume":96300,"total_value":452760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4600,"bid1_vol":168600,"bid2_price":4500,"bid2_vol":212800,"bid3_price":4400,"bid3_vol":200200,"ask1_price":4700,"ask1_vol":37800,"ask2_price":4800,"ask2_vol":75400,"ask3_price":4900,"ask3_vol":152400,"updated_at":"2026-10-19T07:45:10.17595+00:00"},{"ticker":"HD6","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":7500,"low_price":7500,"match_price":7500,"match_vol":100,"avg_price":7500,"total_volume":100,"total_value":750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6900,"bid1_vol":100,"bid2_price":6800,"bid2_vol":1500,"bid3_price":6000,"bid3_vol":1100,"ask1_price":7300,"ask1_vol":5100,"ask2_price":7400,"ask2_vol":5100,"ask3_price":7500,"ask3_vol":5100,"updated_at":"2026-10-19T07:59:07.62324+00:00"},{"ticker":"KSD","ref_price":5100,"ceiling":5600,"floor":4600,"high_price":5100,"low_price":5100,"match_price":5100,"match_vol":500,"avg_price":5100,"total_volume":1100,"total_value":5610000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5100,"bid1_vol":500,"bid2_price":5000,"bid2_vol":500,"bid3_price":4600,"bid3_vol":1000,"ask1_price":5200,"ask1_vol":1100,"ask2_price":5300,"ask2_vol":100,"ask3_price":5600,"ask3_vol":500,"updated_at":"2026-10-19T07:45:10.187171+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":"2026-10-19T08:00:08.930074+00:00"},{"ticker":"VNI","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":6800,"low_price":6300,"match_price":6800,"match_vol":100,"avg_price":6522.222222222223,"total_volume":900,"total_value":5870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6800,"ask1_vol":300,"ask2_price":7400,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:49:06.913399+00:00"},{"ticker":"VEF","ref_price":75500,"ceiling":86800,"floor":64200,"high_price":80000,"low_price":75600,"match_price":76600,"match_vol":100,"avg_price":76488.88888888889,"total_volume":900,"total_value":68840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":77000,"bid1_vol":1000,"bid2_price":76600,"bid2_vol":300,"bid3_price":76500,"bid3_vol":1000,"ask1_price":78900,"ask1_vol":100,"ask2_price":79000,"ask2_vol":200,"ask3_price":79200,"ask3_vol":100,"updated_at":"2026-10-19T07:59:48.222188+00:00"},{"ticker":"TUG","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":20000,"low_price":17800,"match_price":20000,"match_vol":100,"avg_price":19233.333333333332,"total_volume":300,"total_value":5770000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17700,"bid1_vol":500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20000,"ask1_vol":100,"ask2_price":22000,"ask2_vol":100,"ask3_price":23000,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.388679+00:00"},{"ticker":"AAT","ref_price":2010,"ceiling":2150,"floor":1870,"high_price":2130,"low_price":1950,"match_price":2050,"match_vol":300,"avg_price":2035.009,"total_volume":115800,"total_value":235654000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":2010,"bid1_vol":100,"bid2_price":1950,"bid2_vol":1500,"bid3_price":1940,"bid3_vol":800,"ask1_price":2060,"ask1_vol":3000,"ask2_price":2070,"ask2_vol":5400,"ask3_price":2080,"ask3_vol":8900,"updated_at":"2026-10-19T07:45:13.63293+00:00"},{"ticker":"LAF","ref_price":17900,"ceiling":19150,"floor":16650,"high_price":18000,"low_price":18000,"match_price":18000,"match_vol":2000,"avg_price":18000,"total_volume":2000,"total_value":36000000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":18000,"bid1_vol":100,"bid2_price":17000,"bid2_vol":100,"bid3_price":16700,"bid3_vol":1100,"ask1_price":19000,"ask1_vol":400,"ask2_price":19100,"ask2_vol":200,"ask3_price":19150,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:20.988169+00:00"},{"ticker":"CMBB2617","ref_price":750,"ceiling":1170,"floor":330,"high_price":760,"low_price":680,"match_price":690,"match_vol":44800,"avg_price":716.875,"total_volume":245100,"total_value":175706000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":690,"bid1_vol":54500,"bid2_price":680,"bid2_vol":2000,"bid3_price":670,"bid3_vol":2500,"ask1_price":720,"ask1_vol":2500,"ask2_price":730,"ask2_vol":5200,"ask3_price":740,"ask3_vol":1900,"updated_at":"2026-10-19T07:45:35.775404+00:00"},{"ticker":"CSHB2608","ref_price":20,"ceiling":370,"floor":10,"high_price":20,"low_price":10,"match_price":20,"match_vol":100,"avg_price":10.017,"total_volume":114800,"total_value":1150000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10,"bid1_vol":75500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":23800,"ask2_price":30,"ask2_vol":7000,"ask3_price":40,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:35.802827+00:00"},{"ticker":"CVPB2603","ref_price":1370,"ceiling":2460,"floor":280,"high_price":1220,"low_price":1090,"match_price":1090,"match_vol":100,"avg_price":1156.923,"total_volume":1300,"total_value":1504000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1250,"ask1_vol":8000,"ask2_price":2100,"ask2_vol":5000,"ask3_price":2200,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:35.803307+00:00"},{"ticker":"CMBB2521","ref_price":480,"ceiling":1320,"floor":10,"high_price":490,"low_price":450,"match_price":450,"match_vol":3000,"avg_price":470.691,"total_volume":75200,"total_value":35396000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":4900,"bid2_price":440,"bid2_vol":4400,"bid3_price":430,"bid3_vol":2700,"ask1_price":460,"ask1_vol":4600,"ask2_price":470,"ask2_vol":1100,"ask3_price":480,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:35.804805+00:00"},{"ticker":"PMB","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9500,"low_price":9400,"match_price":9400,"match_vol":500,"avg_price":9416.666666666666,"total_volume":600,"total_value":5650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9300,"bid1_vol":4200,"bid2_price":9200,"bid2_vol":1300,"bid3_price":9100,"bid3_vol":1000,"ask1_price":9400,"ask1_vol":4500,"ask2_price":9500,"ask2_vol":5500,"ask3_price":9600,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.188202+00:00"},{"ticker":"C4G","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":4700,"low_price":4500,"match_price":4600,"match_vol":19900,"avg_price":4578.325581395349,"total_volume":107500,"total_value":492170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4500,"bid1_vol":195400,"bid2_price":4400,"bid2_vol":60000,"bid3_price":4300,"bid3_vol":53900,"ask1_price":4600,"ask1_vol":136200,"ask2_price":4700,"ask2_vol":130300,"ask3_price":4800,"ask3_vol":72600,"updated_at":"2026-10-19T07:57:42.141166+00:00"},{"ticker":"CTI","ref_price":15950,"ceiling":17050,"floor":14850,"high_price":16300,"low_price":15900,"match_price":16200,"match_vol":100,"avg_price":16081.528,"total_volume":312100,"total_value":5019045000,"foreign_buy_vol":11700,"foreign_sell_vol":5800,"bid1_price":16150,"bid1_vol":31800,"bid2_price":16100,"bid2_vol":15600,"bid3_price":16050,"bid3_vol":28100,"ask1_price":16200,"ask1_vol":4200,"ask2_price":16250,"ask2_vol":7800,"ask3_price":16300,"ask3_vol":9000,"updated_at":"2026-10-19T07:45:13.608741+00:00"},{"ticker":"AVC","ref_price":40500,"ceiling":46500,"floor":34500,"high_price":40500,"low_price":39500,"match_price":39500,"match_vol":100,"avg_price":40000,"total_volume":200,"total_value":8000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":39000,"bid1_vol":100,"bid2_price":38900,"bid2_vol":300,"bid3_price":38000,"bid3_vol":200,"ask1_price":41600,"ask1_vol":100,"ask2_price":41700,"ask2_vol":300,"ask3_price":41800,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.391443+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":80,"ceiling":480,"floor":10,"high_price":80,"low_price":30,"match_price":70,"match_vol":100,"avg_price":34.023,"total_volume":226700,"total_value":7713000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":30,"bid1_vol":27300,"bid2_price":20,"bid2_vol":44700,"bid3_price":10,"bid3_vol":202000,"ask1_price":70,"ask1_vol":5900,"ask2_price":80,"ask2_vol":10200,"ask3_price":90,"ask3_vol":6400,"updated_at":"2026-10-19T07:45:35.762345+00:00"},{"ticker":"CSSB2604","ref_price":330,"ceiling":600,"floor":60,"high_price":540,"low_price":300,"match_price":310,"match_vol":5000,"avg_price":315.015,"total_volume":65200,"total_value":20539000,"foreign_buy_vol":35100,"foreign_sell_vol":26300,"bid1_price":310,"bid1_vol":1000,"bid2_price":210,"bid2_vol":2800,"bid3_price":200,"bid3_vol":1000,"ask1_price":320,"ask1_vol":11100,"ask2_price":540,"ask2_vol":100,"ask3_price":550,"ask3_vol":500,"updated_at":"2026-10-19T07:45:35.770184+00:00"},{"ticker":"VCM","ref_price":6300,"ceiling":6900,"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":null,"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":"2026-10-19T08:00:08.911489+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":"2026-10-19T08:00:08.941191+00:00"},{"ticker":"PAC","ref_price":14600,"ceiling":15600,"floor":13600,"high_price":15000,"low_price":14500,"match_price":14750,"match_vol":1000,"avg_price":14759.411,"total_volume":292200,"total_value":4312700000,"foreign_buy_vol":21100,"foreign_sell_vol":1000,"bid1_price":14700,"bid1_vol":7000,"bid2_price":14650,"bid2_vol":36000,"bid3_price":14600,"bid3_vol":34000,"ask1_price":14750,"ask1_vol":1400,"ask2_price":14850,"ask2_vol":3600,"ask3_price":14900,"ask3_vol":12000,"updated_at":"2026-10-19T07:46:20.825502+00:00"},{"ticker":"TTT","ref_price":32000,"ceiling":35200,"floor":28800,"high_price":31800,"low_price":31800,"match_price":31800,"match_vol":100,"avg_price":31800,"total_volume":600,"total_value":19080000,"foreign_buy_vol":0,"foreign_sell_vol":3300,"bid1_price":30900,"bid1_vol":200,"bid2_price":30800,"bid2_vol":100,"bid3_price":30700,"bid3_vol":100,"ask1_price":31800,"ask1_vol":900,"ask2_price":32000,"ask2_vol":7100,"ask3_price":33400,"ask3_vol":300,"updated_at":"2026-10-19T07:45:13.62786+00:00"},{"ticker":"LPT","ref_price":6400,"ceiling":7300,"floor":5500,"high_price":6300,"low_price":6300,"match_price":6300,"match_vol":900,"avg_price":6300,"total_volume":1100,"total_value":6930000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6300,"bid1_vol":2000,"bid2_price":6200,"bid2_vol":600,"bid3_price":6100,"bid3_vol":500,"ask1_price":6500,"ask1_vol":500,"ask2_price":6600,"ask2_vol":1700,"ask3_price":6700,"ask3_vol":700,"updated_at":"2026-10-19T07:54:52.342505+00:00"},{"ticker":"LDW","ref_price":22100,"ceiling":25400,"floor":18800,"high_price":18800,"low_price":18800,"match_price":18800,"match_vol":100,"avg_price":18800,"total_volume":200,"total_value":3760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19000,"ask1_vol":200,"ask2_price":22100,"ask2_vol":200,"ask3_price":25400,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.389497+00:00"},{"ticker":"VSH","ref_price":41000,"ceiling":43850,"floor":38150,"high_price":41100,"low_price":40650,"match_price":41000,"match_vol":500,"avg_price":41016.923,"total_volume":6500,"total_value":266610000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":40750,"bid1_vol":1000,"bid2_price":40700,"bid2_vol":100,"bid3_price":40650,"bid3_vol":600,"ask1_price":41000,"ask1_vol":1700,"ask2_price":41100,"ask2_vol":1000,"ask3_price":41250,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.768659+00:00"},{"ticker":"VCR","ref_price":58000,"ceiling":66700,"floor":49300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.940477+00:00"},{"ticker":"ILS","ref_price":17800,"ceiling":20400,"floor":15200,"high_price":17800,"low_price":17700,"match_price":17700,"match_vol":300,"avg_price":17722.222222222223,"total_volume":900,"total_value":15950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17700,"bid1_vol":200,"bid2_price":17600,"bid2_vol":1000,"bid3_price":17500,"bid3_vol":300,"ask1_price":18000,"ask1_vol":1000,"ask2_price":18100,"ask2_vol":300,"ask3_price":18200,"ask3_vol":200,"updated_at":"2026-10-19T07:56:58.134515+00:00"},{"ticker":"FMC","ref_price":34950,"ceiling":37350,"floor":32550,"high_price":35850,"low_price":34900,"match_price":35350,"match_vol":100,"avg_price":35344.928,"total_volume":20700,"total_value":731640000,"foreign_buy_vol":2800,"foreign_sell_vol":0,"bid1_price":35300,"bid1_vol":100,"bid2_price":35250,"bid2_vol":1600,"bid3_price":35150,"bid3_vol":2300,"ask1_price":35350,"ask1_vol":300,"ask2_price":35450,"ask2_vol":100,"ask3_price":35500,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:17.031391+00:00"},{"ticker":"CMSN2620","ref_price":1090,"ceiling":1700,"floor":480,"high_price":1170,"low_price":1140,"match_price":1170,"match_vol":3300,"avg_price":1153.796,"total_volume":71400,"total_value":82381000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1190,"bid1_vol":3800,"bid2_price":1180,"bid2_vol":2400,"bid3_price":1170,"bid3_vol":4400,"ask1_price":1200,"ask1_vol":1500,"ask2_price":1210,"ask2_vol":2100,"ask3_price":1220,"ask3_vol":1700,"updated_at":"2026-10-19T07:45:35.762013+00:00"},{"ticker":"LSS","ref_price":7850,"ceiling":8390,"floor":7310,"high_price":7890,"low_price":7740,"match_price":7860,"match_vol":100,"avg_price":7831.111,"total_volume":9900,"total_value":77528000,"foreign_buy_vol":0,"foreign_sell_vol":12800,"bid1_price":7790,"bid1_vol":200,"bid2_price":7780,"bid2_vol":8100,"bid3_price":7770,"bid3_vol":300,"ask1_price":7860,"ask1_vol":4300,"ask2_price":7870,"ask2_vol":900,"ask3_price":7890,"ask3_vol":2300,"updated_at":"2026-10-19T07:45:20.996102+00:00"},{"ticker":"KGM","ref_price":5500,"ceiling":6300,"floor":4700,"high_price":5500,"low_price":5500,"match_price":5500,"match_vol":300,"avg_price":5500,"total_volume":500,"total_value":2750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5400,"bid1_vol":11600,"bid2_price":5100,"bid2_vol":100,"bid3_price":5000,"bid3_vol":300,"ask1_price":5500,"ask1_vol":1500,"ask2_price":5600,"ask2_vol":15300,"ask3_price":6000,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.393511+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":"2026-10-19T08:00:08.913702+00:00"},{"ticker":"HVH","ref_price":10350,"ceiling":11050,"floor":9630,"high_price":10450,"low_price":10250,"match_price":10350,"match_vol":200,"avg_price":10370.057,"total_volume":139600,"total_value":1447660000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10350,"bid1_vol":20600,"bid2_price":10300,"bid2_vol":4600,"bid3_price":10250,"bid3_vol":5900,"ask1_price":10400,"ask1_vol":8100,"ask2_price":10450,"ask2_vol":12500,"ask3_price":10500,"ask3_vol":6100,"updated_at":"2026-10-19T07:45:20.994999+00:00"},{"ticker":"ABC","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":9900,"bid1_vol":600,"bid2_price":9800,"bid2_vol":600,"bid3_price":9600,"bid3_vol":400,"ask1_price":10000,"ask1_vol":700,"ask2_price":10100,"ask2_vol":100,"ask3_price":10200,"ask3_vol":1300,"updated_at":"2026-10-19T07:53:49.491549+00:00"},{"ticker":"DAT","ref_price":8200,"ceiling":8770,"floor":7630,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7710,"bid1_vol":100,"bid2_price":7690,"bid2_vol":100,"bid3_price":7630,"bid3_vol":1300,"ask1_price":8150,"ask1_vol":500,"ask2_price":8200,"ask2_vol":300,"ask3_price":8250,"ask3_vol":700,"updated_at":"2026-10-19T07:45:13.634619+00:00"},{"ticker":"HCD","ref_price":6100,"ceiling":6520,"floor":5680,"high_price":6130,"low_price":6020,"match_price":6080,"match_vol":100,"avg_price":6070.347,"total_volume":14400,"total_value":87413000,"foreign_buy_vol":512,"foreign_sell_vol":0,"bid1_price":6020,"bid1_vol":400,"bid2_price":6010,"bid2_vol":500,"bid3_price":6000,"bid3_vol":1700,"ask1_price":6080,"ask1_vol":4700,"ask2_price":6090,"ask2_vol":1000,"ask3_price":6100,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:17.044467+00:00"},{"ticker":"CSTB2609","ref_price":400,"ceiling":1470,"floor":10,"high_price":420,"low_price":280,"match_price":280,"match_vol":100,"avg_price":368.2,"total_volume":86100,"total_value":31702000,"foreign_buy_vol":12500,"foreign_sell_vol":73800,"bid1_price":280,"bid1_vol":10000,"bid2_price":50,"bid2_vol":100,"bid3_price":40,"bid3_vol":5100,"ask1_price":290,"ask1_vol":5100,"ask2_price":300,"ask2_vol":100,"ask3_price":320,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.769712+00:00"},{"ticker":"EVS","ref_price":5600,"ceiling":6100,"floor":5100,"high_price":5700,"low_price":5100,"match_price":5400,"match_vol":500,"avg_price":5389.519498607242,"total_volume":574400,"total_value":3095740000,"foreign_buy_vol":14500,"foreign_sell_vol":110800,"bid1_price":5300,"bid1_vol":13300,"bid2_price":5200,"bid2_vol":14200,"bid3_price":5100,"bid3_vol":185900,"ask1_price":5400,"ask1_vol":27100,"ask2_price":5500,"ask2_vol":21200,"ask3_price":5600,"ask3_vol":66000,"updated_at":"2026-10-19T07:45:10.170934+00:00"},{"ticker":"CSTB2625","ref_price":280,"ceiling":1350,"floor":10,"high_price":270,"low_price":210,"match_price":210,"match_vol":5000,"avg_price":231.869,"total_volume":10700,"total_value":2481000,"foreign_buy_vol":500,"foreign_sell_vol":10700,"bid1_price":120,"bid1_vol":3600,"bid2_price":110,"bid2_vol":12000,"bid3_price":40,"bid3_vol":10000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:46:34.394316+00:00"},{"ticker":"HOM","ref_price":3900,"ceiling":4200,"floor":3600,"high_price":4000,"low_price":3800,"match_price":3900,"match_vol":600,"avg_price":3874.909090909091,"total_volume":27500,"total_value":106560000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":3900,"bid1_vol":400,"bid2_price":3800,"bid2_vol":4200,"bid3_price":3700,"bid3_vol":5500,"ask1_price":4000,"ask1_vol":600,"ask2_price":4100,"ask2_vol":2700,"ask3_price":4200,"ask3_vol":15100,"updated_at":"2026-10-19T07:45:10.190351+00:00"},{"ticker":"CSTB2620","ref_price":450,"ceiling":1520,"floor":10,"high_price":510,"low_price":380,"match_price":380,"match_vol":600,"avg_price":386.618,"total_volume":13600,"total_value":5258000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":3400,"bid2_price":330,"bid2_vol":10000,"bid3_price":60,"bid3_vol":100,"ask1_price":430,"ask1_vol":10000,"ask2_price":510,"ask2_vol":3600,"ask3_price":970,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.769515+00:00"},{"ticker":"CFPT2623","ref_price":270,"ceiling":630,"floor":10,"high_price":270,"low_price":230,"match_price":250,"match_vol":3100,"avg_price":253.558,"total_volume":111300,"total_value":28221000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":240,"bid1_vol":700,"bid2_price":230,"bid2_vol":44300,"bid3_price":220,"bid3_vol":46400,"ask1_price":250,"ask1_vol":1900,"ask2_price":260,"ask2_vol":12300,"ask3_price":270,"ask3_vol":15600,"updated_at":"2026-10-19T07:45:35.774514+00:00"},{"ticker":"VNS","ref_price":6440,"ceiling":6890,"floor":5990,"high_price":6420,"low_price":6030,"match_price":6100,"match_vol":100,"avg_price":6096.33,"total_volume":26700,"total_value":162772000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6050,"bid1_vol":900,"bid2_price":6040,"bid2_vol":2100,"bid3_price":6030,"bid3_vol":1100,"ask1_price":6320,"ask1_vol":2000,"ask2_price":6330,"ask2_vol":100,"ask3_price":6390,"ask3_vol":5200,"updated_at":"2026-10-19T07:45:32.382559+00:00"},{"ticker":"TIN","ref_price":85500,"ceiling":98300,"floor":72700,"high_price":86900,"low_price":80000,"match_price":83000,"match_vol":500,"avg_price":82700,"total_volume":5800,"total_value":479660000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":81200,"bid1_vol":100,"bid2_price":81100,"bid2_vol":100,"bid3_price":81000,"bid3_vol":4900,"ask1_price":83800,"ask1_vol":200,"ask2_price":83900,"ask2_vol":100,"ask3_price":84100,"ask3_vol":200,"updated_at":"2026-10-19T07:59:48.239237+00:00"},{"ticker":"HEP","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":11400,"low_price":11000,"match_price":11000,"match_vol":100,"avg_price":11150,"total_volume":400,"total_value":4460000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":1000,"bid2_price":10400,"bid2_vol":500,"bid3_price":10200,"bid3_vol":500,"ask1_price":11000,"ask1_vol":7100,"ask2_price":11100,"ask2_vol":300,"ask3_price":11300,"ask3_vol":2500,"updated_at":"2026-10-19T08:00:05.361408+00:00"},{"ticker":"VBA123036","ref_price":100310,"ceiling":999999999,"floor":0,"high_price":102000,"low_price":101800,"match_price":102000,"match_vol":55,"avg_price":101976.19603267212,"total_volume":857,"total_value":87393600,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":100600,"bid1_vol":500,"bid2_price":100420,"bid2_vol":799,"bid3_price":100410,"bid3_vol":1000,"ask1_price":102000,"ask1_vol":146,"ask2_price":103000,"ask2_vol":500,"ask3_price":104000,"ask3_vol":864,"updated_at":"2026-10-19T07:45:10.219696+00:00"},{"ticker":"DMN","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":null,"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":"2026-10-19T08:00:08.921192+00:00"},{"ticker":"NSH","ref_price":4000,"ceiling":4400,"floor":3600,"high_price":4000,"low_price":3900,"match_price":3900,"match_vol":300,"avg_price":3936.923076923077,"total_volume":6500,"total_value":25590000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3900,"bid1_vol":2400,"bid2_price":3800,"bid2_vol":18600,"bid3_price":3700,"bid3_vol":5100,"ask1_price":4000,"ask1_vol":37400,"ask2_price":4100,"ask2_vol":9700,"ask3_price":4200,"ask3_vol":12600,"updated_at":"2026-10-19T07:45:10.176657+00:00"},{"ticker":"PTI","ref_price":18500,"ceiling":20300,"floor":16700,"high_price":18500,"low_price":18000,"match_price":18500,"match_vol":100,"avg_price":18031.25,"total_volume":1600,"total_value":28850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17600,"bid1_vol":200,"bid2_price":17500,"bid2_vol":700,"bid3_price":17100,"bid3_vol":800,"ask1_price":18600,"ask1_vol":600,"ask2_price":18800,"ask2_vol":800,"ask3_price":19000,"ask3_vol":900,"updated_at":"2026-10-19T07:45:10.189319+00:00"},{"ticker":"RYG","ref_price":7990,"ceiling":8540,"floor":7440,"high_price":8000,"low_price":7890,"match_price":7990,"match_vol":100,"avg_price":7987.94,"total_volume":883000,"total_value":7053351000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7850,"bid1_vol":2200,"bid2_price":7780,"bid2_vol":100,"bid3_price":7750,"bid3_vol":200,"ask1_price":7980,"ask1_vol":500,"ask2_price":7990,"ask2_vol":7500,"ask3_price":8000,"ask3_vol":15300,"updated_at":"2026-10-19T07:45:24.38635+00:00"},{"ticker":"TN1","ref_price":11700,"ceiling":12500,"floor":10900,"high_price":11700,"low_price":11700,"match_price":11700,"match_vol":1000,"avg_price":11700,"total_volume":1900,"total_value":22230000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":11700,"bid1_vol":200,"bid2_price":11200,"bid2_vol":1000,"bid3_price":11150,"bid3_vol":2000,"ask1_price":11750,"ask1_vol":1000,"ask2_price":12000,"ask2_vol":900,"ask3_price":12500,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:28.532267+00:00"},{"ticker":"TDM","ref_price":59400,"ceiling":63500,"floor":55300,"high_price":59400,"low_price":57000,"match_price":59400,"match_vol":100,"avg_price":58074.576,"total_volume":5900,"total_value":342640000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":58000,"bid1_vol":300,"bid2_price":57200,"bid2_vol":1100,"bid3_price":57100,"bid3_vol":1100,"ask1_price":59500,"ask1_vol":100,"ask2_price":60300,"ask2_vol":100,"ask3_price":60400,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.545936+00:00"},{"ticker":"CHPG2610","ref_price":220,"ceiling":620,"floor":10,"high_price":220,"low_price":220,"match_price":220,"match_vol":4600,"avg_price":220,"total_volume":4700,"total_value":1034000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":220,"bid1_vol":300,"bid2_price":150,"bid2_vol":500,"bid3_price":130,"bid3_vol":300,"ask1_price":580,"ask1_vol":8400,"ask2_price":590,"ask2_vol":6000,"ask3_price":610,"ask3_vol":37000,"updated_at":"2026-10-19T07:45:35.801147+00:00"},{"ticker":"BMP","ref_price":140500,"ceiling":150300,"floor":130700,"high_price":141000,"low_price":137600,"match_price":138000,"match_vol":100,"avg_price":138687.722,"total_volume":197100,"total_value":27335350000,"foreign_buy_vol":18310,"foreign_sell_vol":100400,"bid1_price":137900,"bid1_vol":900,"bid2_price":137800,"bid2_vol":2300,"bid3_price":137700,"bid3_vol":1800,"ask1_price":138000,"ask1_vol":148200,"ask2_price":138300,"ask2_vol":100,"ask3_price":138500,"ask3_vol":100,"updated_at":"2026-10-19T07:46:03.019042+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":"2026-10-19T08:00:08.942106+00:00"},{"ticker":"CLPB2605","ref_price":120,"ceiling":650,"floor":10,"high_price":120,"low_price":110,"match_price":120,"match_vol":100,"avg_price":110.038,"total_volume":52000,"total_value":5722000,"foreign_buy_vol":40600,"foreign_sell_vol":11300,"bid1_price":110,"bid1_vol":1000,"bid2_price":100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":120,"ask1_vol":121200,"ask2_price":130,"ask2_vol":2000,"ask3_price":140,"ask3_vol":11000,"updated_at":"2026-10-19T07:45:35.760172+00:00"},{"ticker":"CMT","ref_price":9100,"ceiling":10400,"floor":7800,"high_price":9000,"low_price":9000,"match_price":9000,"match_vol":100,"avg_price":9000,"total_volume":3000,"total_value":27000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8700,"bid1_vol":1000,"bid2_price":8600,"bid2_vol":1400,"bid3_price":8500,"bid3_vol":700,"ask1_price":9100,"ask1_vol":300,"ask2_price":9200,"ask2_vol":1800,"ask3_price":9300,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.392825+00:00"},{"ticker":"TXM","ref_price":3800,"ceiling":4100,"floor":3500,"high_price":4100,"low_price":3700,"match_price":4100,"match_vol":100,"avg_price":3900,"total_volume":500,"total_value":1950000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3500,"bid1_vol":5000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3900,"ask1_vol":200,"ask2_price":4000,"ask2_vol":100,"ask3_price":4100,"ask3_vol":20900,"updated_at":"2026-10-19T07:45:13.632095+00:00"},{"ticker":"LDP","ref_price":7600,"ceiling":8300,"floor":6900,"high_price":7700,"low_price":7500,"match_price":7600,"match_vol":100,"avg_price":7572.093023255814,"total_volume":4300,"total_value":32560000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7400,"bid1_vol":4500,"bid2_price":7300,"bid2_vol":5000,"bid3_price":7200,"bid3_vol":5000,"ask1_price":7600,"ask1_vol":12100,"ask2_price":7700,"ask2_vol":5900,"ask3_price":7800,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:10.190416+00:00"},{"ticker":"SJS","ref_price":57100,"ceiling":61000,"floor":53200,"high_price":57500,"low_price":54500,"match_price":54600,"match_vol":300,"avg_price":55781.646,"total_volume":15800,"total_value":881350000,"foreign_buy_vol":209,"foreign_sell_vol":1100,"bid1_price":54600,"bid1_vol":1000,"bid2_price":54500,"bid2_vol":1100,"bid3_price":54300,"bid3_vol":1000,"ask1_price":54900,"ask1_vol":300,"ask2_price":55000,"ask2_vol":600,"ask3_price":55300,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.535454+00:00"},{"ticker":"C69","ref_price":17900,"ceiling":19600,"floor":16200,"high_price":17900,"low_price":17500,"match_price":17900,"match_vol":2200,"avg_price":17656.134546457128,"total_volume":362700,"total_value":6403880000,"foreign_buy_vol":0,"foreign_sell_vol":7300,"bid1_price":17600,"bid1_vol":1000,"bid2_price":17500,"bid2_vol":1000,"bid3_price":17400,"bid3_vol":7000,"ask1_price":17900,"ask1_vol":8600,"ask2_price":18000,"ask2_vol":6500,"ask3_price":18100,"ask3_vol":3300,"updated_at":"2026-10-19T07:45:35.771605+00:00"},{"ticker":"DDB","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":8600,"low_price":8600,"match_price":8600,"match_vol":1000,"avg_price":8600,"total_volume":1000,"total_value":8600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8400,"bid1_vol":400,"bid2_price":8300,"bid2_vol":2000,"bid3_price":8200,"bid3_vol":2000,"ask1_price":8700,"ask1_vol":4800,"ask2_price":8800,"ask2_vol":11200,"ask3_price":9000,"ask3_vol":2200,"updated_at":"2026-10-19T08:00:05.387657+00:00"},{"ticker":"VNA","ref_price":13300,"ceiling":15200,"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":null,"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":"2026-10-19T08:00:08.926742+00:00"},{"ticker":"CSTB2621","ref_price":770,"ceiling":1630,"floor":10,"high_price":730,"low_price":730,"match_price":730,"match_vol":10000,"avg_price":730,"total_volume":10000,"total_value":7300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":570,"bid1_vol":10000,"bid2_price":370,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":640,"ask1_vol":10000,"ask2_price":700,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.769535+00:00"},{"ticker":"BSA","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":19900,"low_price":19900,"match_price":19900,"match_vol":2900,"avg_price":19900,"total_volume":2900,"total_value":57710000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19700,"bid1_vol":500,"bid2_price":19600,"bid2_vol":1000,"bid3_price":19500,"bid3_vol":3000,"ask1_price":19900,"ask1_vol":5500,"ask2_price":20000,"ask2_vol":22000,"ask3_price":20200,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.383985+00:00"},{"ticker":"TRA","ref_price":35000,"ceiling":37450,"floor":32550,"high_price":36250,"low_price":35000,"match_price":36250,"match_vol":100,"avg_price":35132.143,"total_volume":1400,"total_value":49185000,"foreign_buy_vol":0,"foreign_sell_vol":58,"bid1_price":35500,"bid1_vol":400,"bid2_price":35050,"bid2_vol":100,"bid3_price":35000,"bid3_vol":4900,"ask1_price":36300,"ask1_vol":100,"ask2_price":36400,"ask2_vol":600,"ask3_price":36450,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.543315+00:00"},{"ticker":"KLB","ref_price":11000,"ceiling":11750,"floor":10250,"high_price":11200,"low_price":11050,"match_price":11150,"match_vol":100,"avg_price":11131.733,"total_volume":90600,"total_value":1008535000,"foreign_buy_vol":2900,"foreign_sell_vol":7700,"bid1_price":11100,"bid1_vol":12300,"bid2_price":11050,"bid2_vol":14100,"bid3_price":11000,"bid3_vol":29600,"ask1_price":11150,"ask1_vol":4100,"ask2_price":11200,"ask2_vol":18500,"ask3_price":11250,"ask3_vol":6100,"updated_at":"2026-10-19T07:45:20.98135+00:00"},{"ticker":"PAP","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":"2026-10-19T08:00:08.905913+00:00"},{"ticker":"AG1","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":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.927623+00:00"},{"ticker":"ABW","ref_price":14500,"ceiling":16600,"floor":12400,"high_price":14500,"low_price":14200,"match_price":14200,"match_vol":3600,"avg_price":14330.992366412214,"total_volume":65500,"total_value":938680000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14200,"bid1_vol":31900,"bid2_price":14100,"bid2_vol":5000,"bid3_price":14000,"bid3_vol":10000,"ask1_price":14300,"ask1_vol":4400,"ask2_price":14400,"ask2_vol":12800,"ask3_price":14500,"ask3_vol":22700,"updated_at":"2026-10-19T07:59:54.975591+00:00"},{"ticker":"DHN","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":"2026-10-19T08:00:08.934386+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":3100,"low_price":2900,"match_price":3000,"match_vol":4900,"avg_price":2978.8318306546453,"total_volume":255100,"total_value":759900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3000,"bid1_vol":45500,"bid2_price":2900,"bid2_vol":30600,"bid3_price":2800,"bid3_vol":83800,"ask1_price":3100,"ask1_vol":157400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.608065+00:00"},{"ticker":"VTC","ref_price":9300,"ceiling":10200,"floor":8400,"high_price":9100,"low_price":9000,"match_price":9000,"match_vol":3000,"avg_price":9009.83606557377,"total_volume":6100,"total_value":54960000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":9100,"bid1_vol":1200,"bid2_price":9000,"bid2_vol":6500,"bid3_price":8900,"bid3_vol":300,"ask1_price":9300,"ask1_vol":500,"ask2_price":9400,"ask2_vol":900,"ask3_price":9500,"ask3_vol":1200,"updated_at":"2026-10-19T07:45:13.630061+00:00"},{"ticker":"TDC","ref_price":6470,"ceiling":6920,"floor":6020,"high_price":6500,"low_price":6410,"match_price":6470,"match_vol":200,"avg_price":6449.043,"total_volume":20900,"total_value":134785000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":6430,"bid1_vol":200,"bid2_price":6420,"bid2_vol":200,"bid3_price":6410,"bid3_vol":800,"ask1_price":6470,"ask1_vol":1700,"ask2_price":6480,"ask2_vol":3400,"ask3_price":6490,"ask3_vol":5900,"updated_at":"2026-10-19T07:45:28.53141+00:00"},{"ticker":"PGI","ref_price":22000,"ceiling":23500,"floor":20500,"high_price":22000,"low_price":20800,"match_price":20800,"match_vol":100,"avg_price":21787.5,"total_volume":800,"total_value":17430000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":21950,"ask1_vol":200,"ask2_price":22000,"ask2_vol":600,"ask3_price":22200,"ask3_vol":200,"updated_at":"2026-10-19T07:45:24.386152+00:00"},{"ticker":"CHPG2625","ref_price":180,"ceiling":900,"floor":10,"high_price":190,"low_price":160,"match_price":190,"match_vol":100,"avg_price":174.847,"total_volume":324100,"total_value":56668000,"foreign_buy_vol":8000,"foreign_sell_vol":0,"bid1_price":160,"bid1_vol":100400,"bid2_price":150,"bid2_vol":200000,"bid3_price":90,"bid3_vol":12000,"ask1_price":190,"ask1_vol":26400,"ask2_price":200,"ask2_vol":240300,"ask3_price":210,"ask3_vol":50000,"updated_at":"2026-10-19T07:45:35.770067+00:00"},{"ticker":"HDC425001","ref_price":96000,"ceiling":999999999,"floor":0,"high_price":96000,"low_price":92100,"match_price":95970,"match_vol":2,"avg_price":95596.11538461539,"total_volume":338,"total_value":32311487,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":92500,"bid1_vol":100,"bid2_price":92100,"bid2_vol":92,"bid3_price":92000,"bid3_vol":900,"ask1_price":95970,"ask1_vol":5,"ask2_price":95980,"ask2_vol":8,"ask3_price":95990,"ask3_vol":9,"updated_at":"2026-10-19T07:45:06.720977+00:00"},{"ticker":"SRB","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":1300,"low_price":1300,"match_price":1300,"match_vol":1000,"avg_price":1300,"total_volume":2000,"total_value":2600000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1200,"bid1_vol":4700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1400,"ask1_vol":14000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:51.634486+00:00"},{"ticker":"CACB2515","ref_price":250,"ceiling":1060,"floor":10,"high_price":260,"low_price":220,"match_price":220,"match_vol":3000,"avg_price":222.475,"total_volume":50100,"total_value":11146000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":220,"bid1_vol":2300,"bid2_price":210,"bid2_vol":4400,"bid3_price":200,"bid3_vol":1400,"ask1_price":230,"ask1_vol":3800,"ask2_price":240,"ask2_vol":3800,"ask3_price":250,"ask3_vol":6700,"updated_at":"2026-10-19T07:45:35.802291+00:00"},{"ticker":"TS3","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":"2026-10-19T08:00:08.906749+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":"2026-10-19T08:00:08.935392+00:00"},{"ticker":"KTS","ref_price":20700,"ceiling":22700,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.913022+00:00"},{"ticker":"APS","ref_price":5300,"ceiling":5800,"floor":4800,"high_price":5400,"low_price":5200,"match_price":5300,"match_vol":700,"avg_price":5311.539916761256,"total_volume":528600,"total_value":2807680000,"foreign_buy_vol":0,"foreign_sell_vol":46500,"bid1_price":5200,"bid1_vol":170600,"bid2_price":5100,"bid2_vol":74200,"bid3_price":5000,"bid3_vol":134100,"ask1_price":5300,"ask1_vol":88700,"ask2_price":5400,"ask2_vol":100500,"ask3_price":5500,"ask3_vol":151700,"updated_at":"2026-10-19T07:45:10.159046+00:00"},{"ticker":"PLC","ref_price":18900,"ceiling":20700,"floor":17100,"high_price":20700,"low_price":18900,"match_price":20700,"match_vol":5100,"avg_price":20303.135071784352,"total_volume":682600,"total_value":13858920000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":20700,"bid1_vol":116000,"bid2_price":20600,"bid2_vol":6200,"bid3_price":20500,"bid3_vol":10200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.769046+00:00"},{"ticker":"TTH","ref_price":2000,"ceiling":2200,"floor":1800,"high_price":2100,"low_price":1900,"match_price":2000,"match_vol":100,"avg_price":1998.6526069127124,"total_volume":170700,"total_value":341170000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1900,"bid1_vol":275400,"bid2_price":1800,"bid2_vol":144700,"bid3_price":null,"bid3_vol":0,"ask1_price":2000,"ask1_vol":13000,"ask2_price":2100,"ask2_vol":79700,"ask3_price":2200,"ask3_vol":102500,"updated_at":"2026-10-19T07:45:13.616421+00:00"},{"ticker":"HPA","ref_price":26550,"ceiling":28400,"floor":24700,"high_price":27500,"low_price":26650,"match_price":26950,"match_vol":200,"avg_price":27099.022,"total_volume":40900,"total_value":1108350000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":26800,"bid1_vol":6600,"bid2_price":26750,"bid2_vol":1900,"bid3_price":26700,"bid3_vol":4400,"ask1_price":26950,"ask1_vol":1000,"ask2_price":27000,"ask2_vol":7500,"ask3_price":27200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:20.987311+00:00"},{"ticker":"CRE","ref_price":5400,"ceiling":5770,"floor":5030,"high_price":5400,"low_price":5210,"match_price":5350,"match_vol":2800,"avg_price":5303.394,"total_volume":181500,"total_value":962566000,"foreign_buy_vol":0,"foreign_sell_vol":4500,"bid1_price":5300,"bid1_vol":4100,"bid2_price":5250,"bid2_vol":6400,"bid3_price":5240,"bid3_vol":2300,"ask1_price":5350,"ask1_vol":5600,"ask2_price":5370,"ask2_vol":500,"ask3_price":5380,"ask3_vol":800,"updated_at":"2026-10-19T07:45:13.60514+00:00"},{"ticker":"CMSN2619","ref_price":1580,"ceiling":2390,"floor":770,"high_price":1720,"low_price":1630,"match_price":1670,"match_vol":300,"avg_price":1675.899,"total_volume":534000,"total_value":894930000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":1670,"bid1_vol":700,"bid2_price":1660,"bid2_vol":10000,"bid3_price":1650,"bid3_vol":400,"ask1_price":1710,"ask1_vol":10000,"ask2_price":1730,"ask2_vol":10400,"ask3_price":1750,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:35.759992+00:00"},{"ticker":"VRG","ref_price":12700,"ceiling":14600,"floor":10800,"high_price":13000,"low_price":12100,"match_price":12100,"match_vol":100,"avg_price":12640,"total_volume":500,"total_value":6320000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":12500,"bid1_vol":200,"bid2_price":12300,"bid2_vol":300,"bid3_price":12200,"bid3_vol":100,"ask1_price":12900,"ask1_vol":800,"ask2_price":13000,"ask2_vol":3100,"ask3_price":13300,"ask3_vol":100,"updated_at":"2026-10-19T07:50:32.577565+00:00"},{"ticker":"CMBB2609","ref_price":130,"ceiling":550,"floor":10,"high_price":130,"low_price":100,"match_price":100,"match_vol":200,"avg_price":100.396,"total_volume":573400,"total_value":57567000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":100,"bid1_vol":9200,"bid2_price":90,"bid2_vol":11000,"bid3_price":80,"bid3_vol":2000,"ask1_price":120,"ask1_vol":85900,"ask2_price":130,"ask2_vol":120000,"ask3_price":140,"ask3_vol":11800,"updated_at":"2026-10-19T07:45:35.775092+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":"2026-10-19T08:00:08.926122+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":"KCB","ref_price":10600,"ceiling":12100,"floor":9100,"high_price":10500,"low_price":10300,"match_price":10400,"match_vol":100,"avg_price":10420.20202020202,"total_volume":9900,"total_value":103160000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10300,"bid1_vol":2400,"bid2_price":10200,"bid2_vol":400,"bid3_price":10100,"bid3_vol":2900,"ask1_price":10400,"ask1_vol":100,"ask2_price":10600,"ask2_vol":2100,"ask3_price":10700,"ask3_vol":1500,"updated_at":"2026-10-19T07:59:44.876263+00:00"},{"ticker":"PFL","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1500,"match_price":1500,"match_vol":100,"avg_price":1539.3513513513512,"total_volume":92500,"total_value":142390000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1500,"bid1_vol":3100,"bid2_price":1400,"bid2_vol":265100,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":9700,"ask2_price":1700,"ask2_vol":47800,"ask3_price":1800,"ask3_vol":39600,"updated_at":"2026-10-19T07:59:51.637733+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":"2026-10-19T08:00:08.914227+00:00"},{"ticker":"HAX","ref_price":8450,"ceiling":9040,"floor":7860,"high_price":8680,"low_price":8550,"match_price":8570,"match_vol":300,"avg_price":8594.365,"total_volume":97600,"total_value":838810000,"foreign_buy_vol":1700,"foreign_sell_vol":0,"bid1_price":8560,"bid1_vol":200,"bid2_price":8550,"bid2_vol":2000,"bid3_price":8540,"bid3_vol":900,"ask1_price":8570,"ask1_vol":2700,"ask2_price":8580,"ask2_vol":300,"ask3_price":8590,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:17.053592+00:00"},{"ticker":"VCF","ref_price":288500,"ceiling":308600,"floor":268400,"high_price":301400,"low_price":287000,"match_price":301000,"match_vol":100,"avg_price":291528.571,"total_volume":700,"total_value":204070000,"foreign_buy_vol":10,"foreign_sell_vol":0,"bid1_price":269000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":301000,"ask1_vol":100,"ask2_price":301400,"ask2_vol":400,"ask3_price":301500,"ask3_vol":100,"updated_at":"2026-10-19T07:45:06.73254+00:00"},{"ticker":"SHA","ref_price":4000,"ceiling":4280,"floor":3720,"high_price":null,"low_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":3830,"bid1_vol":2000,"bid2_price":3820,"bid2_vol":100,"bid3_price":3800,"bid3_vol":100,"ask1_price":3990,"ask1_vol":2100,"ask2_price":4000,"ask2_vol":1800,"ask3_price":4040,"ask3_vol":3600,"updated_at":"2026-10-19T07:45:24.386793+00:00"},{"ticker":"TVB","ref_price":6170,"ceiling":6600,"floor":5740,"high_price":6170,"low_price":6000,"match_price":6170,"match_vol":2000,"avg_price":6056.173,"total_volume":16200,"total_value":98110000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":6060,"bid1_vol":6900,"bid2_price":6000,"bid2_vol":5700,"bid3_price":5900,"bid3_vol":100,"ask1_price":6170,"ask1_vol":1900,"ask2_price":6200,"ask2_vol":2700,"ask3_price":6400,"ask3_vol":900,"updated_at":"2026-10-19T07:45:28.529396+00:00"},{"ticker":"FUEVN100","ref_price":24230,"ceiling":25920,"floor":22540,"high_price":24390,"low_price":24000,"match_price":24170,"match_vol":200,"avg_price":24114.407,"total_volume":38800,"total_value":935639000,"foreign_buy_vol":100,"foreign_sell_vol":19500,"bid1_price":24010,"bid1_vol":100,"bid2_price":24000,"bid2_vol":3500,"bid3_price":23950,"bid3_vol":400,"ask1_price":24170,"ask1_vol":500,"ask2_price":24180,"ask2_vol":3000,"ask3_price":24190,"ask3_vol":400,"updated_at":"2026-10-19T07:45:35.758096+00:00"},{"ticker":"EIN","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1600,"match_price":1600,"match_vol":500,"avg_price":1600,"total_volume":500,"total_value":800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1500,"bid1_vol":103900,"bid2_price":1400,"bid2_vol":67000,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":1000,"ask2_price":1700,"ask2_vol":4800,"ask3_price":1800,"ask3_vol":6200,"updated_at":"2026-10-19T07:59:51.618429+00:00"},{"ticker":"DSN","ref_price":36800,"ceiling":39350,"floor":34250,"high_price":37000,"low_price":36800,"match_price":37000,"match_vol":100,"avg_price":36880,"total_volume":500,"total_value":18440000,"foreign_buy_vol":500,"foreign_sell_vol":0,"bid1_price":36500,"bid1_vol":100,"bid2_price":36100,"bid2_vol":500,"bid3_price":35100,"bid3_vol":1100,"ask1_price":37000,"ask1_vol":26300,"ask2_price":37200,"ask2_vol":700,"ask3_price":37300,"ask3_vol":200,"updated_at":"2026-10-19T07:45:17.053528+00:00"},{"ticker":"CHDB2607","ref_price":330,"ceiling":580,"floor":80,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":3100,"bid1_price":370,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":380,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.773357+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":"2026-10-19T08:00:08.915229+00:00"},{"ticker":"VPD","ref_price":20850,"ceiling":22300,"floor":19400,"high_price":21050,"low_price":20700,"match_price":20700,"match_vol":500,"avg_price":20764.894,"total_volume":4700,"total_value":97595000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":20750,"bid1_vol":500,"bid2_price":20700,"bid2_vol":800,"bid3_price":20650,"bid3_vol":2000,"ask1_price":20950,"ask1_vol":100,"ask2_price":21000,"ask2_vol":100,"ask3_price":21050,"ask3_vol":2700,"updated_at":"2026-10-19T07:45:32.37495+00:00"},{"ticker":"TNH","ref_price":6770,"ceiling":7240,"floor":6300,"high_price":7240,"low_price":6840,"match_price":7240,"match_vol":500,"avg_price":7062.547,"total_volume":283100,"total_value":1999407000,"foreign_buy_vol":22000,"foreign_sell_vol":8000,"bid1_price":7240,"bid1_vol":187100,"bid2_price":7230,"bid2_vol":5200,"bid3_price":7200,"bid3_vol":1600,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.51802+00:00"},{"ticker":"VIN","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":null,"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":"2026-10-19T08:00:08.92057+00:00"},{"ticker":"TIP","ref_price":15950,"ceiling":17050,"floor":14850,"high_price":15850,"low_price":15800,"match_price":15800,"match_vol":6700,"avg_price":15849.383,"total_volume":8100,"total_value":128380000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":15800,"bid1_vol":2200,"bid2_price":15700,"bid2_vol":2300,"bid3_price":15500,"bid3_vol":700,"ask1_price":16000,"ask1_vol":100,"ask2_price":16100,"ask2_vol":300,"ask3_price":16150,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.533682+00:00"},{"ticker":"CMSN2611","ref_price":720,"ceiling":1330,"floor":110,"high_price":730,"low_price":730,"match_price":730,"match_vol":100,"avg_price":730,"total_volume":100,"total_value":73000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":670,"bid1_vol":8800,"bid2_price":660,"bid2_vol":8800,"bid3_price":650,"bid3_vol":8800,"ask1_price":790,"ask1_vol":15000,"ask2_price":800,"ask2_vol":1200,"ask3_price":810,"ask3_vol":15000,"updated_at":"2026-10-19T07:45:35.764188+00:00"},{"ticker":"CVHM2609","ref_price":2150,"ceiling":3110,"floor":1190,"high_price":2300,"low_price":2070,"match_price":2290,"match_vol":1300,"avg_price":2151.183,"total_volume":9300,"total_value":20006000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2130,"bid1_vol":100,"bid2_price":2080,"bid2_vol":400,"bid3_price":2050,"bid3_vol":5000,"ask1_price":2290,"ask1_vol":9600,"ask2_price":2300,"ask2_vol":1700,"ask3_price":2600,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:35.802744+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":2840,"ceiling":3030,"floor":2650,"high_price":2860,"low_price":2810,"match_price":2850,"match_vol":100,"avg_price":2842.118,"total_volume":17000,"total_value":48316000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":2850,"bid1_vol":100,"bid2_price":2830,"bid2_vol":200,"bid3_price":2820,"bid3_vol":2800,"ask1_price":2860,"ask1_vol":2800,"ask2_price":2870,"ask2_vol":5500,"ask3_price":2880,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:17.035278+00:00"},{"ticker":"NSC","ref_price":63800,"ceiling":68200,"floor":59400,"high_price":63500,"low_price":60200,"match_price":63500,"match_vol":100,"avg_price":61850,"total_volume":200,"total_value":12370000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":60300,"bid1_vol":100,"bid2_price":60200,"bid2_vol":200,"bid3_price":60100,"bid3_vol":300,"ask1_price":63500,"ask1_vol":400,"ask2_price":63600,"ask2_vol":1000,"ask3_price":63800,"ask3_vol":100,"updated_at":"2026-10-19T07:45:20.986198+00:00"},{"ticker":"HAS","ref_price":8940,"ceiling":9560,"floor":8320,"high_price":9490,"low_price":8320,"match_price":8340,"match_vol":100,"avg_price":9443.614,"total_volume":8300,"total_value":78382000,"foreign_buy_vol":8000,"foreign_sell_vol":200,"bid1_price":8330,"bid1_vol":200,"bid2_price":8320,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":9480,"ask1_vol":100,"ask2_price":9490,"ask2_vol":3800,"ask3_price":9500,"ask3_vol":1500,"updated_at":"2026-10-19T07:46:14.127412+00:00"},{"ticker":"CVPB2619","ref_price":1150,"ceiling":1860,"floor":440,"high_price":970,"low_price":880,"match_price":880,"match_vol":1000,"avg_price":946.316,"total_volume":3800,"total_value":3596000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":930,"bid1_vol":100000,"bid2_price":550,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":960,"ask1_vol":100,"ask2_price":1130,"ask2_vol":100000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.766232+00:00"},{"ticker":"NTP","ref_price":53200,"ceiling":58500,"floor":47900,"high_price":54800,"low_price":51800,"match_price":51800,"match_vol":900,"avg_price":52332.897344431236,"total_volume":252300,"total_value":13203590000,"foreign_buy_vol":16900,"foreign_sell_vol":104400,"bid1_price":51800,"bid1_vol":1100,"bid2_price":51700,"bid2_vol":2100,"bid3_price":51600,"bid3_vol":2000,"ask1_price":51900,"ask1_vol":1200,"ask2_price":52000,"ask2_vol":2400,"ask3_price":52100,"ask3_vol":5500,"updated_at":"2026-10-19T07:45:35.762668+00:00"},{"ticker":"FUESSV50","ref_price":27700,"ceiling":29630,"floor":25770,"high_price":27950,"low_price":27140,"match_price":27950,"match_vol":1000,"avg_price":27653.214,"total_volume":8400,"total_value":232287000,"foreign_buy_vol":600,"foreign_sell_vol":5700,"bid1_price":27300,"bid1_vol":2000,"bid2_price":27220,"bid2_vol":300,"bid3_price":27210,"bid3_vol":1000,"ask1_price":27950,"ask1_vol":300,"ask2_price":28000,"ask2_vol":1200,"ask3_price":29620,"ask3_vol":2600,"updated_at":"2026-10-19T07:46:37.763361+00:00"},{"ticker":"DNN","ref_price":19200,"ceiling":22000,"floor":16400,"high_price":22000,"low_price":22000,"match_price":22000,"match_vol":100,"avg_price":22000,"total_volume":100,"total_value":2200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":22000,"bid1_vol":14100,"bid2_price":19400,"bid2_vol":100,"bid3_price":19300,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.171824+00:00"},{"ticker":"QPH","ref_price":33700,"ceiling":38700,"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":"2026-10-19T08:00:08.927763+00:00"},{"ticker":"NTC","ref_price":132900,"ceiling":142200,"floor":123600,"high_price":133100,"low_price":132100,"match_price":132100,"match_vol":100,"avg_price":132937.5,"total_volume":800,"total_value":106350000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":132000,"bid1_vol":700,"bid2_price":131100,"bid2_vol":1000,"bid3_price":131000,"bid3_vol":1500,"ask1_price":132900,"ask1_vol":1200,"ask2_price":133000,"ask2_vol":1900,"ask3_price":133100,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:20.996017+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":42000,"ask1_vol":100,"ask2_price":42500,"ask2_vol":100,"ask3_price":43000,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.545678+00:00"},{"ticker":"CVPB2611","ref_price":1220,"ceiling":1750,"floor":690,"high_price":1300,"low_price":1000,"match_price":1100,"match_vol":50000,"avg_price":1103.328,"total_volume":60400,"total_value":66641000,"foreign_buy_vol":56100,"foreign_sell_vol":4300,"bid1_price":1070,"bid1_vol":8800,"bid2_price":1060,"bid2_vol":8800,"bid3_price":1050,"bid3_vol":8800,"ask1_price":1280,"ask1_vol":10600,"ask2_price":1290,"ask2_vol":8800,"ask3_price":1300,"ask3_vol":9500,"updated_at":"2026-10-19T07:45:35.769968+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":"2026-10-19T08:00:08.91506+00:00"},{"ticker":"MHC","ref_price":6800,"ceiling":7270,"floor":6330,"high_price":6850,"low_price":6750,"match_price":6820,"match_vol":100,"avg_price":6770.455,"total_volume":2200,"total_value":14895000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6700,"bid1_vol":100,"bid2_price":6600,"bid2_vol":300,"bid3_price":6520,"bid3_vol":1000,"ask1_price":6820,"ask1_vol":700,"ask2_price":6830,"ask2_vol":9900,"ask3_price":7100,"ask3_vol":2200,"updated_at":"2026-10-19T07:45:20.982217+00:00"},{"ticker":"CSTB2619","ref_price":380,"ceiling":1240,"floor":10,"high_price":380,"low_price":330,"match_price":330,"match_vol":1900,"avg_price":365.132,"total_volume":558500,"total_value":203926000,"foreign_buy_vol":16000,"foreign_sell_vol":54000,"bid1_price":320,"bid1_vol":50100,"bid2_price":250,"bid2_vol":100,"bid3_price":200,"bid3_vol":12000,"ask1_price":330,"ask1_vol":100000,"ask2_price":340,"ask2_vol":52500,"ask3_price":400,"ask3_vol":70000,"updated_at":"2026-10-19T07:45:35.771053+00:00"},{"ticker":"PV2","ref_price":1800,"ceiling":1900,"floor":1700,"high_price":1900,"low_price":1700,"match_price":1800,"match_vol":100,"avg_price":1795.4022988505747,"total_volume":34800,"total_value":62480000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":1700,"bid1_vol":355700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":31900,"ask2_price":1900,"ask2_vol":165900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.178343+00:00"},{"ticker":"SZL","ref_price":28400,"ceiling":30350,"floor":26450,"high_price":28400,"low_price":27750,"match_price":28100,"match_vol":1000,"avg_price":27971.591,"total_volume":13200,"total_value":369225000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28000,"bid1_vol":100,"bid2_price":27900,"bid2_vol":300,"bid3_price":27850,"bid3_vol":600,"ask1_price":28100,"ask1_vol":900,"ask2_price":28250,"ask2_vol":500,"ask3_price":28300,"ask3_vol":500,"updated_at":"2026-10-19T07:45:28.529603+00:00"},{"ticker":"CVHM2611","ref_price":870,"ceiling":1960,"floor":10,"high_price":960,"low_price":910,"match_price":910,"match_vol":100,"avg_price":948.346,"total_volume":13300,"total_value":12613000,"foreign_buy_vol":13300,"foreign_sell_vol":5000,"bid1_price":820,"bid1_vol":5000,"bid2_price":790,"bid2_vol":8800,"bid3_price":780,"bid3_vol":9800,"ask1_price":910,"ask1_vol":9300,"ask2_price":980,"ask2_vol":2100,"ask3_price":1010,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.75869+00:00"},{"ticker":"CVRE2603","ref_price":480,"ceiling":1010,"floor":10,"high_price":490,"low_price":440,"match_price":480,"match_vol":100,"avg_price":471.527,"total_volume":84500,"total_value":39844000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":470,"bid1_vol":10000,"bid2_price":460,"bid2_vol":10000,"bid3_price":440,"bid3_vol":2200,"ask1_price":480,"ask1_vol":10000,"ask2_price":490,"ask2_vol":10100,"ask3_price":550,"ask3_vol":300,"updated_at":"2026-10-19T07:45:35.800104+00:00"},{"ticker":"TMT","ref_price":11350,"ceiling":12100,"floor":10600,"high_price":11900,"low_price":11400,"match_price":11750,"match_vol":200,"avg_price":11705.208,"total_volume":4800,"total_value":56185000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":11300,"bid1_vol":100,"bid2_price":11000,"bid2_vol":1000,"bid3_price":10850,"bid3_vol":100,"ask1_price":11700,"ask1_vol":10000,"ask2_price":11750,"ask2_vol":10300,"ask3_price":11800,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.54646+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":13000,"bid1_vol":200,"bid2_price":12500,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":13850,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:20.995662+00:00"},{"ticker":"SBA","ref_price":24650,"ceiling":26350,"floor":22950,"high_price":24450,"low_price":24450,"match_price":24450,"match_vol":100,"avg_price":24450,"total_volume":100,"total_value":2445000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23450,"bid1_vol":100,"bid2_price":23400,"bid2_vol":500,"bid3_price":23300,"bid3_vol":100,"ask1_price":24350,"ask1_vol":1200,"ask2_price":24400,"ask2_vol":2500,"ask3_price":24450,"ask3_vol":5400,"updated_at":"2026-10-19T07:45:24.384795+00:00"},{"ticker":"HCC","ref_price":23900,"ceiling":26200,"floor":21600,"high_price":24800,"low_price":23900,"match_price":24600,"match_vol":100,"avg_price":24281.770833333332,"total_volume":19200,"total_value":466210000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":24500,"bid1_vol":500,"bid2_price":24400,"bid2_vol":300,"bid3_price":24300,"bid3_vol":800,"ask1_price":24600,"ask1_vol":600,"ask2_price":24800,"ask2_vol":1000,"ask3_price":25000,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:10.172937+00:00"},{"ticker":"LBM","ref_price":26150,"ceiling":27950,"floor":24350,"high_price":26300,"low_price":26000,"match_price":26300,"match_vol":100,"avg_price":26168.548,"total_volume":12400,"total_value":324490000,"foreign_buy_vol":0,"foreign_sell_vol":4400,"bid1_price":26150,"bid1_vol":200,"bid2_price":26100,"bid2_vol":200,"bid3_price":26000,"bid3_vol":1000,"ask1_price":26300,"ask1_vol":1400,"ask2_price":26350,"ask2_vol":300,"ask3_price":26400,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:20.997239+00:00"},{"ticker":"SKG","ref_price":7300,"ceiling":7810,"floor":6790,"high_price":7340,"low_price":7250,"match_price":7340,"match_vol":300,"avg_price":7295.797,"total_volume":13800,"total_value":100682000,"foreign_buy_vol":56100,"foreign_sell_vol":0,"bid1_price":7260,"bid1_vol":700,"bid2_price":7250,"bid2_vol":2400,"bid3_price":7210,"bid3_vol":600,"ask1_price":7340,"ask1_vol":3900,"ask2_price":7350,"ask2_vol":4100,"ask3_price":7390,"ask3_vol":900,"updated_at":"2026-10-19T07:45:28.51718+00:00"},{"ticker":"CVPB2615","ref_price":1240,"ceiling":2310,"floor":170,"high_price":1380,"low_price":980,"match_price":1220,"match_vol":100,"avg_price":1118.617,"total_volume":2296700,"total_value":2569128000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1160,"bid1_vol":6000,"bid2_price":1130,"bid2_vol":50000,"bid3_price":1120,"bid3_vol":50000,"ask1_price":1220,"ask1_vol":9800,"ask2_price":1280,"ask2_vol":33600,"ask3_price":1290,"ask3_vol":7000,"updated_at":"2026-10-19T07:45:35.759663+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":13950,"ceiling":14900,"floor":13000,"high_price":13950,"low_price":13900,"match_price":13950,"match_vol":2400,"avg_price":13903.519,"total_volume":27000,"total_value":375395000,"foreign_buy_vol":300,"foreign_sell_vol":13320,"bid1_price":13900,"bid1_vol":200,"bid2_price":13850,"bid2_vol":21500,"bid3_price":13800,"bid3_vol":35000,"ask1_price":13950,"ask1_vol":43800,"ask2_price":14000,"ask2_vol":5500,"ask3_price":14050,"ask3_vol":1300,"updated_at":"2026-10-19T07:46:24.262716+00:00"},{"ticker":"QSP","ref_price":22700,"ceiling":26100,"floor":19300,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.940289+00:00"},{"ticker":"HNA","ref_price":21000,"ceiling":22450,"floor":19550,"high_price":21600,"low_price":21000,"match_price":21600,"match_vol":100,"avg_price":21300,"total_volume":200,"total_value":4260000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21100,"bid1_vol":200,"bid2_price":21000,"bid2_vol":100,"bid3_price":20900,"bid3_vol":100,"ask1_price":21600,"ask1_vol":1000,"ask2_price":21650,"ask2_vol":2000,"ask3_price":21700,"ask3_vol":5000,"updated_at":"2026-10-19T06:00:42.990349+00:00"},{"ticker":"LBE","ref_price":15000,"ceiling":16500,"floor":13500,"high_price":15000,"low_price":14700,"match_price":15000,"match_vol":100,"avg_price":14739.130434782608,"total_volume":2300,"total_value":33900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14700,"bid1_vol":300,"bid2_price":14600,"bid2_vol":200,"bid3_price":14500,"bid3_vol":200,"ask1_price":15000,"ask1_vol":4800,"ask2_price":15100,"ask2_vol":400,"ask3_price":15200,"ask3_vol":19900,"updated_at":"2026-10-19T07:45:10.18049+00:00"},{"ticker":"DXP","ref_price":14600,"ceiling":16000,"floor":13200,"high_price":15300,"low_price":14600,"match_price":15000,"match_vol":1000,"avg_price":14969.984273197035,"total_volume":445100,"total_value":6663140000,"foreign_buy_vol":3400,"foreign_sell_vol":19400,"bid1_price":14900,"bid1_vol":19400,"bid2_price":14800,"bid2_vol":28400,"bid3_price":14700,"bid3_vol":21900,"ask1_price":15000,"ask1_vol":4500,"ask2_price":15100,"ask2_vol":2200,"ask3_price":15200,"ask3_vol":7200,"updated_at":"2026-10-19T07:45:10.164083+00:00"},{"ticker":"SDT","ref_price":3700,"ceiling":4200,"floor":3200,"high_price":3800,"low_price":3700,"match_price":3800,"match_vol":200,"avg_price":3750,"total_volume":400,"total_value":1500000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":3600,"bid1_vol":3900,"bid2_price":3500,"bid2_vol":4500,"bid3_price":3400,"bid3_vol":1300,"ask1_price":3800,"ask1_vol":5200,"ask2_price":3900,"ask2_vol":7100,"ask3_price":4000,"ask3_vol":1200,"updated_at":"2026-10-19T07:58:13.282598+00:00"},{"ticker":"SBD","ref_price":8700,"ceiling":10000,"floor":7400,"high_price":9400,"low_price":7400,"match_price":7400,"match_vol":300,"avg_price":7853.846153846154,"total_volume":1300,"total_value":10210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7500,"bid1_vol":1000,"bid2_price":7400,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":8300,"ask1_vol":2000,"ask2_price":8400,"ask2_vol":2000,"ask3_price":8500,"ask3_vol":2400,"updated_at":"2026-10-19T07:52:38.730386+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":"2026-10-19T08:00:08.932788+00:00"},{"ticker":"UDC","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":2500,"low_price":2300,"match_price":2500,"match_vol":100,"avg_price":2325.3968253968255,"total_volume":6300,"total_value":14650000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":2300,"bid1_vol":300,"bid2_price":2200,"bid2_vol":10400,"bid3_price":null,"bid3_vol":0,"ask1_price":2500,"ask1_vol":7500,"ask2_price":2600,"ask2_vol":12000,"ask3_price":2700,"ask3_vol":18500,"updated_at":"2026-10-19T07:55:43.131288+00:00"},{"ticker":"CFPT2611","ref_price":300,"ceiling":520,"floor":80,"high_price":290,"low_price":290,"match_price":290,"match_vol":100,"avg_price":290,"total_volume":2200,"total_value":638000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":280,"bid1_vol":100,"bid2_price":260,"bid2_vol":100,"bid3_price":150,"bid3_vol":12000,"ask1_price":290,"ask1_vol":100,"ask2_price":310,"ask2_vol":100,"ask3_price":500,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:35.802481+00:00"},{"ticker":"S55","ref_price":55000,"ceiling":60500,"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":null,"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":"2026-10-19T08:00:08.914105+00:00"},{"ticker":"PSI","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":8100,"low_price":7800,"match_price":7800,"match_vol":2100,"avg_price":7903.640776699029,"total_volume":123600,"total_value":976890000,"foreign_buy_vol":8000,"foreign_sell_vol":3200,"bid1_price":7800,"bid1_vol":35500,"bid2_price":7700,"bid2_vol":20900,"bid3_price":7600,"bid3_vol":23200,"ask1_price":7900,"ask1_vol":100,"ask2_price":8000,"ask2_vol":25300,"ask3_price":8100,"ask3_vol":25000,"updated_at":"2026-10-19T07:45:10.190812+00:00"},{"ticker":"MTG","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":null,"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":"2026-10-19T08:00:08.926723+00:00"},{"ticker":"CACB2517","ref_price":100,"ceiling":500,"floor":10,"high_price":90,"low_price":90,"match_price":90,"match_vol":7400,"avg_price":90,"total_volume":57400,"total_value":5166000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":90,"bid1_vol":2600,"bid2_price":80,"bid2_vol":5000,"bid3_price":70,"bid3_vol":182500,"ask1_price":100,"ask1_vol":190000,"ask2_price":110,"ask2_vol":210000,"ask3_price":120,"ask3_vol":106600,"updated_at":"2026-10-19T07:45:35.759539+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":"2026-10-19T08:00:08.933758+00:00"},{"ticker":"SIP","ref_price":48300,"ceiling":51600,"floor":44950,"high_price":48700,"low_price":48300,"match_price":48600,"match_vol":500,"avg_price":48515.282,"total_volume":33700,"total_value":1634965000,"foreign_buy_vol":2700,"foreign_sell_vol":7600,"bid1_price":48600,"bid1_vol":14500,"bid2_price":48550,"bid2_vol":25000,"bid3_price":48500,"bid3_vol":5100,"ask1_price":48650,"ask1_vol":200,"ask2_price":48700,"ask2_vol":1500,"ask3_price":48750,"ask3_vol":200,"updated_at":"2026-10-19T07:46:24.258705+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":"CVHM2615","ref_price":790,"ceiling":1490,"floor":90,"high_price":820,"low_price":650,"match_price":810,"match_vol":100,"avg_price":685.152,"total_volume":151800,"total_value":104006000,"foreign_buy_vol":0,"foreign_sell_vol":50000,"bid1_price":640,"bid1_vol":100,"bid2_price":630,"bid2_vol":5500,"bid3_price":620,"bid3_vol":100100,"ask1_price":800,"ask1_vol":16800,"ask2_price":810,"ask2_vol":1700,"ask3_price":820,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.761108+00:00"},{"ticker":"CLPB2604","ref_price":230,"ceiling":670,"floor":10,"high_price":290,"low_price":180,"match_price":240,"match_vol":100,"avg_price":185.876,"total_volume":9700,"total_value":1803000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":180,"bid1_vol":28000,"bid2_price":130,"bid2_vol":1000,"bid3_price":110,"bid3_vol":20000,"ask1_price":240,"ask1_vol":500,"ask2_price":250,"ask2_vol":1200,"ask3_price":280,"ask3_vol":300,"updated_at":"2026-10-19T07:45:35.769674+00:00"},{"ticker":"VTV","ref_price":14100,"ceiling":15500,"floor":12700,"high_price":14100,"low_price":14000,"match_price":14100,"match_vol":500,"avg_price":14000.487804878048,"total_volume":102500,"total_value":1435050000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13600,"bid1_vol":100,"bid2_price":13500,"bid2_vol":2100,"bid3_price":13400,"bid3_vol":3000,"ask1_price":14100,"ask1_vol":1300,"ask2_price":14200,"ask2_vol":5600,"ask3_price":14300,"ask3_vol":5400,"updated_at":"2026-10-19T07:45:13.631706+00:00"},{"ticker":"TV1","ref_price":18400,"ceiling":21100,"floor":15700,"high_price":18700,"low_price":18300,"match_price":18400,"match_vol":100,"avg_price":18373.13915857605,"total_volume":30900,"total_value":567730000,"foreign_buy_vol":0,"foreign_sell_vol":7400,"bid1_price":18300,"bid1_vol":8000,"bid2_price":18200,"bid2_vol":2800,"bid3_price":18100,"bid3_vol":4400,"ask1_price":18500,"ask1_vol":5200,"ask2_price":18600,"ask2_vol":2000,"ask3_price":18700,"ask3_vol":2300,"updated_at":"2026-10-19T07:58:36.884845+00:00"},{"ticker":"VIP","ref_price":9790,"ceiling":10450,"floor":9130,"high_price":9950,"low_price":9790,"match_price":9790,"match_vol":100,"avg_price":9815.855,"total_volume":19300,"total_value":189446000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9790,"bid1_vol":600,"bid2_price":9780,"bid2_vol":1000,"bid3_price":9760,"bid3_vol":100,"ask1_price":9850,"ask1_vol":5100,"ask2_price":9860,"ask2_vol":1000,"ask3_price":9910,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:32.362824+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":"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":"HTM","ref_price":9900,"ceiling":11300,"floor":8500,"high_price":11300,"low_price":9600,"match_price":11200,"match_vol":6000,"avg_price":11101.811594202898,"total_volume":27600,"total_value":306410000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9400,"bid1_vol":100,"bid2_price":9300,"bid2_vol":100,"bid3_price":9100,"bid3_vol":500,"ask1_price":11200,"ask1_vol":500,"ask2_price":11300,"ask2_vol":6100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:58:36.900994+00:00"},{"ticker":"CSTB2624","ref_price":250,"ceiling":1110,"floor":10,"high_price":250,"low_price":170,"match_price":190,"match_vol":2000,"avg_price":230.195,"total_volume":195200,"total_value":44934000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":180,"bid1_vol":100000,"bid2_price":160,"bid2_vol":110000,"bid3_price":120,"bid3_vol":12000,"ask1_price":190,"ask1_vol":188000,"ask2_price":210,"ask2_vol":220000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.771897+00:00"},{"ticker":"VEC","ref_price":23500,"ceiling":27000,"floor":20000,"high_price":23500,"low_price":23500,"match_price":23500,"match_vol":1000,"avg_price":23500,"total_volume":1000,"total_value":23500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23500,"bid1_vol":500,"bid2_price":22100,"bid2_vol":2000,"bid3_price":20500,"bid3_vol":400,"ask1_price":27000,"ask1_vol":800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.360758+00:00"},{"ticker":"CFPT2622","ref_price":590,"ceiling":1130,"floor":50,"high_price":590,"low_price":490,"match_price":540,"match_vol":4000,"avg_price":520.433,"total_volume":291200,"total_value":151550000,"foreign_buy_vol":0,"foreign_sell_vol":43000,"bid1_price":490,"bid1_vol":6700,"bid2_price":480,"bid2_vol":1000,"bid3_price":470,"bid3_vol":200400,"ask1_price":540,"ask1_vol":6100,"ask2_price":550,"ask2_vol":10000,"ask3_price":560,"ask3_vol":600,"updated_at":"2026-10-19T07:45:35.772479+00:00"},{"ticker":"ITS","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":2800,"low_price":2800,"match_price":2800,"match_vol":100,"avg_price":2800,"total_volume":100,"total_value":280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2800,"bid1_vol":1400,"bid2_price":2700,"bid2_vol":1100,"bid3_price":2600,"bid3_vol":2200,"ask1_price":3000,"ask1_vol":1700,"ask2_price":3100,"ask2_vol":1000,"ask3_price":3200,"ask3_vol":1000,"updated_at":"2026-10-19T08:00:05.389167+00:00"},{"ticker":"MBG","ref_price":2800,"ceiling":3000,"floor":2600,"high_price":2900,"low_price":2600,"match_price":2700,"match_vol":8000,"avg_price":2760.396332446022,"total_volume":338100,"total_value":933290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2600,"bid1_vol":419200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2700,"ask1_vol":87200,"ask2_price":2800,"ask2_vol":119600,"ask3_price":2900,"ask3_vol":153800,"updated_at":"2026-10-19T07:45:10.174088+00:00"},{"ticker":"NET","ref_price":57700,"ceiling":63400,"floor":52000,"high_price":58000,"low_price":57500,"match_price":58000,"match_vol":100,"avg_price":57650,"total_volume":1000,"total_value":57650000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":57400,"bid1_vol":200,"bid2_price":57300,"bid2_vol":100,"bid3_price":57200,"bid3_vol":5000,"ask1_price":58000,"ask1_vol":1000,"ask2_price":59700,"ask2_vol":100,"ask3_price":59800,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:10.189518+00:00"},{"ticker":"HAP","ref_price":7120,"ceiling":7610,"floor":6630,"high_price":7400,"low_price":7080,"match_price":7200,"match_vol":300,"avg_price":7322.819,"total_volume":18800,"total_value":137669000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7120,"bid1_vol":8500,"bid2_price":7000,"bid2_vol":3100,"bid3_price":6980,"bid3_vol":1500,"ask1_price":7200,"ask1_vol":9700,"ask2_price":7240,"ask2_vol":500,"ask3_price":7250,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:17.032744+00:00"},{"ticker":"CVPB2621","ref_price":1300,"ceiling":1830,"floor":770,"high_price":1130,"low_price":1060,"match_price":1130,"match_vol":5000,"avg_price":1089.167,"total_volume":12000,"total_value":13070000,"foreign_buy_vol":7000,"foreign_sell_vol":5000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1180,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.768439+00:00"},{"ticker":"CFPT2621","ref_price":370,"ceiling":1100,"floor":10,"high_price":350,"low_price":300,"match_price":330,"match_vol":100,"avg_price":335.18,"total_volume":180300,"total_value":60433000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":9500,"bid2_price":290,"bid2_vol":1800,"bid3_price":280,"bid3_vol":50400,"ask1_price":330,"ask1_vol":7100,"ask2_price":340,"ask2_vol":10700,"ask3_price":350,"ask3_vol":700,"updated_at":"2026-10-19T07:45:35.770375+00:00"},{"ticker":"CVHM2614","ref_price":220,"ceiling":650,"floor":10,"high_price":250,"low_price":170,"match_price":200,"match_vol":200,"avg_price":189.475,"total_volume":61000,"total_value":11558000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":180,"bid1_vol":1000,"bid2_price":170,"bid2_vol":24100,"bid3_price":160,"bid3_vol":31000,"ask1_price":200,"ask1_vol":1500,"ask2_price":220,"ask2_vol":4600,"ask3_price":240,"ask3_vol":17800,"updated_at":"2026-10-19T07:45:35.771788+00:00"},{"ticker":"PVB","ref_price":20500,"ceiling":22500,"floor":18500,"high_price":20700,"low_price":20300,"match_price":20600,"match_vol":100,"avg_price":20476.73469387755,"total_volume":24500,"total_value":501680000,"foreign_buy_vol":3300,"foreign_sell_vol":0,"bid1_price":20400,"bid1_vol":300,"bid2_price":20300,"bid2_vol":1000,"bid3_price":20200,"bid3_vol":2500,"ask1_price":20600,"ask1_vol":800,"ask2_price":20700,"ask2_vol":3600,"ask3_price":20800,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:10.176331+00:00"},{"ticker":"HTI","ref_price":18950,"ceiling":20250,"floor":17650,"high_price":19200,"low_price":18850,"match_price":18850,"match_vol":100,"avg_price":19026.757,"total_volume":18500,"total_value":351995000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":18850,"bid1_vol":1300,"bid2_price":18800,"bid2_vol":400,"bid3_price":18750,"bid3_vol":700,"ask1_price":18900,"ask1_vol":9100,"ask2_price":19000,"ask2_vol":200,"ask3_price":19100,"ask3_vol":8500,"updated_at":"2026-10-19T07:45:20.986335+00:00"},{"ticker":"CHPG2609","ref_price":230,"ceiling":630,"floor":10,"high_price":300,"low_price":160,"match_price":190,"match_vol":900,"avg_price":189.129,"total_volume":383300,"total_value":72493000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":160,"bid1_vol":3800,"bid2_price":150,"bid2_vol":7500,"bid3_price":140,"bid3_vol":1600,"ask1_price":190,"ask1_vol":212500,"ask2_price":200,"ask2_vol":31800,"ask3_price":210,"ask3_vol":19900,"updated_at":"2026-10-19T07:45:35.76671+00:00"},{"ticker":"VGT","ref_price":11500,"ceiling":13200,"floor":9800,"high_price":11900,"low_price":11500,"match_price":11700,"match_vol":100,"avg_price":11665.680814288458,"total_volume":520700,"total_value":6074320000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11600,"bid1_vol":38400,"bid2_price":11500,"bid2_vol":111500,"bid3_price":11400,"bid3_vol":67600,"ask1_price":11700,"ask1_vol":115000,"ask2_price":11800,"ask2_vol":108100,"ask3_price":11900,"ask3_vol":74400,"updated_at":"2026-10-19T07:59:58.347789+00:00"},{"ticker":"HBC","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":3100,"low_price":2900,"match_price":3000,"match_vol":200,"avg_price":3000.2757352941176,"total_volume":435200,"total_value":1305720000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":3000,"bid1_vol":4300,"bid2_price":2900,"bid2_vol":475100,"bid3_price":2800,"bid3_vol":267000,"ask1_price":3100,"ask1_vol":578300,"ask2_price":3200,"ask2_vol":239900,"ask3_price":3300,"ask3_vol":215100,"updated_at":"2026-10-19T07:58:57.374695+00:00"},{"ticker":"NCG","ref_price":11100,"ceiling":12700,"floor":9500,"high_price":12000,"low_price":10800,"match_price":10800,"match_vol":200,"avg_price":10900,"total_volume":1600,"total_value":17440000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10800,"bid1_vol":500,"bid2_price":10500,"bid2_vol":500,"bid3_price":10300,"bid3_vol":200,"ask1_price":10900,"ask1_vol":1900,"ask2_price":11100,"ask2_vol":400,"ask3_price":11200,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.354769+00:00"},{"ticker":"API","ref_price":4300,"ceiling":4700,"floor":3900,"high_price":4400,"low_price":4200,"match_price":4300,"match_vol":9500,"avg_price":4299.5379876796715,"total_volume":194800,"total_value":837550000,"foreign_buy_vol":3000,"foreign_sell_vol":1500,"bid1_price":4300,"bid1_vol":600,"bid2_price":4200,"bid2_vol":52400,"bid3_price":4100,"bid3_vol":15900,"ask1_price":4400,"ask1_vol":28500,"ask2_price":4500,"ask2_vol":41300,"ask3_price":4600,"ask3_vol":35200,"updated_at":"2026-10-19T07:45:10.171362+00:00"},{"ticker":"BTD","ref_price":19500,"ceiling":22400,"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":"2026-10-19T08:00:08.932485+00:00"},{"ticker":"DHT","ref_price":50000,"ceiling":55000,"floor":45000,"high_price":51500,"low_price":48500,"match_price":49500,"match_vol":100,"avg_price":49437.5,"total_volume":800,"total_value":39550000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":48100,"bid1_vol":200,"bid2_price":48000,"bid2_vol":200,"bid3_price":47500,"bid3_vol":600,"ask1_price":49000,"ask1_vol":100,"ask2_price":49100,"ask2_vol":100,"ask3_price":49200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.175262+00:00"},{"ticker":"PDN","ref_price":83100,"ceiling":88900,"floor":77300,"high_price":83500,"low_price":82900,"match_price":82900,"match_vol":800,"avg_price":83087.5,"total_volume":6400,"total_value":531760000,"foreign_buy_vol":0,"foreign_sell_vol":15,"bid1_price":83000,"bid1_vol":100,"bid2_price":82900,"bid2_vol":500,"bid3_price":82800,"bid3_vol":1200,"ask1_price":83400,"ask1_vol":500,"ask2_price":83900,"ask2_vol":700,"ask3_price":84000,"ask3_vol":400,"updated_at":"2026-10-19T07:45:24.385361+00:00"},{"ticker":"CAP","ref_price":40200,"ceiling":44200,"floor":36200,"high_price":40200,"low_price":39800,"match_price":40200,"match_vol":100,"avg_price":39980.246913580246,"total_volume":8100,"total_value":323840000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":39800,"bid1_vol":500,"bid2_price":39700,"bid2_vol":200,"bid3_price":39600,"bid3_vol":300,"ask1_price":40200,"ask1_vol":1300,"ask2_price":40300,"ask2_vol":1200,"ask3_price":40400,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:10.181411+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":22650,"ceiling":24200,"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":24050,"ask1_vol":300,"ask2_price":24200,"ask2_vol":1400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:17.055121+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":"2026-10-19T08:00:08.928344+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":6500,"ceiling":7400,"floor":5600,"high_price":7100,"low_price":6600,"match_price":6900,"match_vol":100,"avg_price":6925.925925925926,"total_volume":2700,"total_value":18700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6600,"bid1_vol":300,"bid2_price":6500,"bid2_vol":30000,"bid3_price":6300,"bid3_vol":2000,"ask1_price":6900,"ask1_vol":1100,"ask2_price":7000,"ask2_vol":500,"ask3_price":7100,"ask3_vol":2000,"updated_at":"2026-10-19T07:58:26.80475+00:00"},{"ticker":"L18","ref_price":11900,"ceiling":13000,"floor":10800,"high_price":12600,"low_price":11900,"match_price":12200,"match_vol":100,"avg_price":12037.606837606838,"total_volume":70200,"total_value":845040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11900,"bid1_vol":2400,"bid2_price":11800,"bid2_vol":100,"bid3_price":11700,"bid3_vol":1900,"ask1_price":12200,"ask1_vol":1900,"ask2_price":12300,"ask2_vol":5000,"ask3_price":12400,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.18145+00:00"},{"ticker":"TCL","ref_price":28600,"ceiling":30600,"floor":26600,"high_price":28800,"low_price":28600,"match_price":28600,"match_vol":900,"avg_price":28658.163,"total_volume":4900,"total_value":140425000,"foreign_buy_vol":200,"foreign_sell_vol":1200,"bid1_price":28550,"bid1_vol":2100,"bid2_price":28500,"bid2_vol":1200,"bid3_price":28400,"bid3_vol":400,"ask1_price":28750,"ask1_vol":6300,"ask2_price":28800,"ask2_vol":3300,"ask3_price":28900,"ask3_vol":5300,"updated_at":"2026-10-19T07:45:24.38633+00:00"},{"ticker":"CSHB2613","ref_price":110,"ceiling":280,"floor":10,"high_price":130,"low_price":100,"match_price":110,"match_vol":900,"avg_price":102.765,"total_volume":116800,"total_value":12003000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":90,"bid1_vol":103800,"bid2_price":80,"bid2_vol":81400,"bid3_price":70,"bid3_vol":111500,"ask1_price":110,"ask1_vol":300,"ask2_price":120,"ask2_vol":18400,"ask3_price":130,"ask3_vol":22200,"updated_at":"2026-10-19T07:45:35.803082+00:00"},{"ticker":"BBT","ref_price":14100,"ceiling":16200,"floor":12000,"high_price":14900,"low_price":14900,"match_price":14900,"match_vol":600,"avg_price":14900,"total_volume":600,"total_value":8940000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14500,"bid1_vol":10000,"bid2_price":14000,"bid2_vol":500,"bid3_price":13500,"bid3_vol":1100,"ask1_price":16100,"ask1_vol":500,"ask2_price":16200,"ask2_vol":2700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:54:10.574506+00:00"},{"ticker":"DQC","ref_price":9440,"ceiling":10100,"floor":8790,"high_price":9340,"low_price":9340,"match_price":9340,"match_vol":100,"avg_price":9340,"total_volume":100,"total_value":934000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9340,"bid1_vol":200,"bid2_price":9200,"bid2_vol":200,"bid3_price":9150,"bid3_vol":5000,"ask1_price":9490,"ask1_vol":800,"ask2_price":9500,"ask2_vol":1000,"ask3_price":9580,"ask3_vol":2000,"updated_at":"2026-10-19T07:46:10.637651+00:00"},{"ticker":"ICF","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1700,"low_price":1500,"match_price":1700,"match_vol":100,"avg_price":1600,"total_volume":2700,"total_value":4320000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":1500,"bid1_vol":8100,"bid2_price":1400,"bid2_vol":4500,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":400,"ask2_price":1700,"ask2_vol":1200,"ask3_price":1800,"ask3_vol":6800,"updated_at":"2026-10-19T08:00:05.383695+00:00"},{"ticker":"SGI","ref_price":9400,"ceiling":10800,"floor":8000,"high_price":9200,"low_price":9200,"match_price":9200,"match_vol":200,"avg_price":9200,"total_volume":10200,"total_value":93840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":500,"bid2_price":8900,"bid2_vol":300,"bid3_price":8600,"bid3_vol":100,"ask1_price":10100,"ask1_vol":1000,"ask2_price":10500,"ask2_vol":3000,"ask3_price":10600,"ask3_vol":100,"updated_at":"2026-10-19T08:00:05.383427+00:00"},{"ticker":"BLF","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":2600,"low_price":2500,"match_price":2600,"match_vol":100,"avg_price":2566.6666666666665,"total_volume":300,"total_value":770000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":2400,"bid1_vol":1000,"bid2_price":2300,"bid2_vol":2000,"bid3_price":2200,"bid3_vol":2000,"ask1_price":2600,"ask1_vol":400,"ask2_price":2700,"ask2_vol":4400,"ask3_price":2800,"ask3_vol":11500,"updated_at":"2026-10-19T08:00:05.384371+00:00"},{"ticker":"PVG","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6000,"low_price":5900,"match_price":6000,"match_vol":100,"avg_price":5908.715596330275,"total_volume":21800,"total_value":128810000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5900,"bid1_vol":500,"bid2_price":5800,"bid2_vol":23400,"bid3_price":5700,"bid3_vol":22800,"ask1_price":6000,"ask1_vol":16800,"ask2_price":6100,"ask2_vol":7700,"ask3_price":6200,"ask3_vol":10600,"updated_at":"2026-10-19T07:45:10.185489+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":5900,"ceiling":6400,"floor":5400,"high_price":6000,"low_price":5600,"match_price":6000,"match_vol":100,"avg_price":5887.5,"total_volume":800,"total_value":4710000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5600,"bid1_vol":1000,"bid2_price":5500,"bid2_vol":600,"bid3_price":5400,"bid3_vol":1000,"ask1_price":6000,"ask1_vol":1700,"ask2_price":6200,"ask2_vol":900,"ask3_price":6400,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.627298+00:00"},{"ticker":"CSV","ref_price":23000,"ceiling":24600,"floor":21400,"high_price":23900,"low_price":22800,"match_price":23400,"match_vol":100,"avg_price":23355.919,"total_volume":700300,"total_value":16356150000,"foreign_buy_vol":39500,"foreign_sell_vol":117300,"bid1_price":23250,"bid1_vol":26100,"bid2_price":23200,"bid2_vol":1000,"bid3_price":23050,"bid3_vol":5100,"ask1_price":23400,"ask1_vol":7500,"ask2_price":23500,"ask2_vol":2000,"ask3_price":23550,"ask3_vol":2000,"updated_at":"2026-10-19T07:46:07.258362+00:00"},{"ticker":"HVT","ref_price":23500,"ceiling":25800,"floor":21200,"high_price":23500,"low_price":23400,"match_price":23500,"match_vol":100,"avg_price":23422.85714285714,"total_volume":3500,"total_value":81980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23200,"bid1_vol":100,"bid2_price":23100,"bid2_vol":600,"bid3_price":23000,"bid3_vol":500,"ask1_price":23500,"ask1_vol":5800,"ask2_price":23900,"ask2_vol":1500,"ask3_price":24000,"ask3_vol":8200,"updated_at":"2026-10-19T07:45:10.17886+00:00"},{"ticker":"ILB","ref_price":19000,"ceiling":20300,"floor":17700,"high_price":19200,"low_price":19000,"match_price":19000,"match_vol":10000,"avg_price":19117.361,"total_volume":28800,"total_value":550580000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":18850,"bid1_vol":1000,"bid2_price":18800,"bid2_vol":400,"bid3_price":18650,"bid3_vol":100,"ask1_price":19150,"ask1_vol":500,"ask2_price":19200,"ask2_vol":4500,"ask3_price":19300,"ask3_vol":100,"updated_at":"2026-10-19T07:45:20.995743+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":"CACB2610","ref_price":150,"ceiling":470,"floor":10,"high_price":150,"low_price":140,"match_price":140,"match_vol":8000,"avg_price":142.727,"total_volume":11000,"total_value":1570000,"foreign_buy_vol":8000,"foreign_sell_vol":3000,"bid1_price":140,"bid1_vol":1000,"bid2_price":100,"bid2_vol":5000,"bid3_price":90,"bid3_vol":5000,"ask1_price":150,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.802785+00:00"},{"ticker":"AAH","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":1800,"low_price":1600,"match_price":1700,"match_vol":1500,"avg_price":1700.3403289846851,"total_volume":352600,"total_value":599540000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1600,"bid1_vol":553800,"bid2_price":1500,"bid2_vol":223100,"bid3_price":null,"bid3_vol":0,"ask1_price":1700,"ask1_vol":209700,"ask2_price":1800,"ask2_vol":414300,"ask3_price":1900,"ask3_vol":358300,"updated_at":"2026-10-19T07:59:51.615654+00:00"},{"ticker":"CCL","ref_price":3100,"ceiling":3310,"floor":2890,"high_price":3100,"low_price":3050,"match_price":3050,"match_vol":1100,"avg_price":3073.197,"total_volume":29400,"total_value":90352000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":3050,"bid1_vol":3600,"bid2_price":3030,"bid2_vol":500,"bid3_price":3020,"bid3_vol":300,"ask1_price":3100,"ask1_vol":3400,"ask2_price":3110,"ask2_vol":5300,"ask3_price":3120,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.635489+00:00"},{"ticker":"PPT","ref_price":15100,"ceiling":16600,"floor":13600,"high_price":15100,"low_price":14700,"match_price":14900,"match_vol":100,"avg_price":14906.570996978851,"total_volume":132400,"total_value":1973630000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14700,"bid1_vol":1000,"bid2_price":14600,"bid2_vol":1400,"bid3_price":14500,"bid3_vol":1700,"ask1_price":14900,"ask1_vol":1700,"ask2_price":15000,"ask2_vol":1000,"ask3_price":15100,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:10.187395+00:00"},{"ticker":"HND","ref_price":8900,"ceiling":10200,"floor":7600,"high_price":8900,"low_price":8700,"match_price":8900,"match_vol":400,"avg_price":8877.777777777777,"total_volume":900,"total_value":7990000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":8800,"bid1_vol":1600,"bid2_price":8700,"bid2_vol":8500,"bid3_price":8600,"bid3_vol":1300,"ask1_price":8900,"ask1_vol":9600,"ask2_price":9000,"ask2_vol":5900,"ask3_price":9100,"ask3_vol":6200,"updated_at":"2026-10-19T07:45:10.16337+00:00"},{"ticker":"CFPT2529","ref_price":120,"ceiling":680,"floor":10,"high_price":110,"low_price":90,"match_price":90,"match_vol":4700,"avg_price":93.685,"total_volume":94700,"total_value":8872000,"foreign_buy_vol":0,"foreign_sell_vol":11300,"bid1_price":90,"bid1_vol":19900,"bid2_price":80,"bid2_vol":100,"bid3_price":60,"bid3_vol":12000,"ask1_price":110,"ask1_vol":1900,"ask2_price":120,"ask2_vol":3700,"ask3_price":130,"ask3_vol":111000,"updated_at":"2026-10-19T07:45:35.77238+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":45400,"ceiling":52200,"floor":38600,"high_price":45700,"low_price":45400,"match_price":45600,"match_vol":100,"avg_price":45552.35294117647,"total_volume":17000,"total_value":774390000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":45000,"bid1_vol":500,"bid2_price":44900,"bid2_vol":400,"bid3_price":44800,"bid3_vol":900,"ask1_price":45600,"ask1_vol":800,"ask2_price":45800,"ask2_vol":200,"ask3_price":45900,"ask3_vol":600,"updated_at":"2026-10-19T08:00:05.379155+00:00"},{"ticker":"SBB","ref_price":18900,"ceiling":21700,"floor":16100,"high_price":18900,"low_price":18000,"match_price":18000,"match_vol":6000,"avg_price":18117.391304347828,"total_volume":41400,"total_value":750060000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18300,"bid1_vol":700,"bid2_price":18200,"bid2_vol":3000,"bid3_price":18100,"bid3_vol":5000,"ask1_price":18900,"ask1_vol":1300,"ask2_price":19000,"ask2_vol":1300,"ask3_price":19100,"ask3_vol":7600,"updated_at":"2026-10-19T08:00:05.390427+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":"2026-10-19T08:00:08.923406+00:00"},{"ticker":"KSV","ref_price":114800,"ceiling":126200,"floor":103400,"high_price":118500,"low_price":114400,"match_price":117900,"match_vol":100,"avg_price":115688.19277108433,"total_volume":41500,"total_value":4801060000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":117500,"bid1_vol":600,"bid2_price":117200,"bid2_vol":100,"bid3_price":117100,"bid3_vol":600,"ask1_price":118000,"ask1_vol":2400,"ask2_price":118100,"ask2_vol":100,"ask3_price":118200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.174904+00:00"},{"ticker":"HLD","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":12100,"low_price":12000,"match_price":12000,"match_vol":300,"avg_price":12028.947368421053,"total_volume":3800,"total_value":45710000,"foreign_buy_vol":0,"foreign_sell_vol":2300,"bid1_price":11800,"bid1_vol":100,"bid2_price":11600,"bid2_vol":1900,"bid3_price":11500,"bid3_vol":1700,"ask1_price":12000,"ask1_vol":8800,"ask2_price":12100,"ask2_vol":15400,"ask3_price":12200,"ask3_vol":6700,"updated_at":"2026-10-19T07:45:35.773699+00:00"},{"ticker":"S99","ref_price":7700,"ceiling":8400,"floor":7000,"high_price":7300,"low_price":7000,"match_price":7100,"match_vol":400,"avg_price":7054.606365159129,"total_volume":119400,"total_value":842320000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7100,"bid1_vol":600,"bid2_price":7000,"bid2_vol":21800,"bid3_price":null,"bid3_vol":0,"ask1_price":7300,"ask1_vol":5200,"ask2_price":7400,"ask2_vol":6000,"ask3_price":7500,"ask3_vol":3100,"updated_at":"2026-10-19T07:45:10.179213+00:00"},{"ticker":"ASM","ref_price":4590,"ceiling":4910,"floor":4270,"high_price":4700,"low_price":4610,"match_price":4620,"match_vol":100,"avg_price":4647.248,"total_volume":232200,"total_value":1079091000,"foreign_buy_vol":0,"foreign_sell_vol":7400,"bid1_price":4620,"bid1_vol":3900,"bid2_price":4610,"bid2_vol":11000,"bid3_price":4600,"bid3_vol":19300,"ask1_price":4630,"ask1_vol":1000,"ask2_price":4640,"ask2_vol":2600,"ask3_price":4650,"ask3_vol":14200,"updated_at":"2026-10-19T07:45:13.608579+00:00"},{"ticker":"AGG","ref_price":9160,"ceiling":9800,"floor":8520,"high_price":9470,"low_price":9210,"match_price":9250,"match_vol":200,"avg_price":9327.013,"total_volume":144300,"total_value":1345888000,"foreign_buy_vol":0,"foreign_sell_vol":12700,"bid1_price":9250,"bid1_vol":900,"bid2_price":9240,"bid2_vol":5100,"bid3_price":9230,"bid3_vol":4100,"ask1_price":9260,"ask1_vol":1100,"ask2_price":9280,"ask2_vol":300,"ask3_price":9290,"ask3_vol":900,"updated_at":"2026-10-19T07:45:13.613043+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":2390,"ceiling":2550,"floor":2230,"high_price":2410,"low_price":2380,"match_price":2400,"match_vol":100,"avg_price":2394.862,"total_volume":351700,"total_value":842273000,"foreign_buy_vol":52900,"foreign_sell_vol":0,"bid1_price":2390,"bid1_vol":26600,"bid2_price":2380,"bid2_vol":33700,"bid3_price":2370,"bid3_vol":58500,"ask1_price":2400,"ask1_vol":59600,"ask2_price":2410,"ask2_vol":110300,"ask3_price":2420,"ask3_vol":105300,"updated_at":"2026-10-19T07:45:20.979922+00:00"},{"ticker":"CMWG2621","ref_price":720,"ceiling":1370,"floor":70,"high_price":null,"low_price":null,"match_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":230000,"bid2_price":750,"bid2_vol":290000,"bid3_price":400,"bid3_vol":30000,"ask1_price":790,"ask1_vol":150000,"ask2_price":800,"ask2_vol":185000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.772873+00:00"},{"ticker":"CSTB2608","ref_price":1280,"ceiling":1990,"floor":570,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1180,"bid1_vol":100,"bid2_price":1160,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":1190,"ask1_vol":100,"ask2_price":1210,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.804723+00:00"},{"ticker":"CKD","ref_price":20200,"ceiling":23200,"floor":17200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.923803+00:00"},{"ticker":"SGN","ref_price":51200,"ceiling":54700,"floor":47650,"high_price":52000,"low_price":51500,"match_price":51700,"match_vol":100,"avg_price":51560,"total_volume":4500,"total_value":232020000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":51400,"bid1_vol":1000,"bid2_price":51300,"bid2_vol":200,"bid3_price":51200,"bid3_vol":400,"ask1_price":51700,"ask1_vol":5000,"ask2_price":51800,"ask2_vol":18200,"ask3_price":51900,"ask3_vol":9900,"updated_at":"2026-10-19T07:45:24.38545+00:00"},{"ticker":"BAX","ref_price":30000,"ceiling":33000,"floor":27000,"high_price":27000,"low_price":27000,"match_price":27000,"match_vol":100,"avg_price":27000,"total_volume":100,"total_value":2700000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":28100,"bid1_vol":100,"bid2_price":28000,"bid2_vol":100,"bid3_price":27500,"bid3_vol":100,"ask1_price":31000,"ask1_vol":100,"ask2_price":32700,"ask2_vol":100,"ask3_price":33000,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.188496+00:00"},{"ticker":"PNP","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":null,"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":"2026-10-19T08:00:08.926185+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":"2026-10-19T08:00:08.92817+00:00"},{"ticker":"LHG","ref_price":26050,"ceiling":27850,"floor":24250,"high_price":26050,"low_price":25950,"match_price":26050,"match_vol":400,"avg_price":26007.222,"total_volume":9000,"total_value":234065000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":25950,"bid1_vol":1100,"bid2_price":25900,"bid2_vol":1400,"bid3_price":25850,"bid3_vol":500,"ask1_price":26100,"ask1_vol":200,"ask2_price":26150,"ask2_vol":800,"ask3_price":26200,"ask3_vol":200,"updated_at":"2026-10-19T07:45:20.980202+00:00"},{"ticker":"DTD","ref_price":10200,"ceiling":11200,"floor":9200,"high_price":10300,"low_price":10200,"match_price":10200,"match_vol":800,"avg_price":10233.95061728395,"total_volume":64800,"total_value":663160000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10200,"bid1_vol":2200,"bid2_price":10100,"bid2_vol":111800,"bid3_price":10000,"bid3_vol":43400,"ask1_price":10300,"ask1_vol":29500,"ask2_price":10400,"ask2_vol":14300,"ask3_price":10500,"ask3_vol":30000,"updated_at":"2026-10-19T07:45:10.170647+00:00"},{"ticker":"HPX","ref_price":3810,"ceiling":4070,"floor":3550,"high_price":3840,"low_price":3780,"match_price":3800,"match_vol":1000,"avg_price":3802.52,"total_volume":279400,"total_value":1062424000,"foreign_buy_vol":0,"foreign_sell_vol":17400,"bid1_price":3800,"bid1_vol":42200,"bid2_price":3790,"bid2_vol":6200,"bid3_price":3780,"bid3_vol":36600,"ask1_price":3810,"ask1_vol":2000,"ask2_price":3820,"ask2_vol":13000,"ask3_price":3830,"ask3_vol":13500,"updated_at":"2026-10-19T07:45:20.979312+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":"2026-10-19T08:00:08.915505+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":9870,"ceiling":10550,"floor":9190,"high_price":10250,"low_price":10250,"match_price":10250,"match_vol":100,"avg_price":10250,"total_volume":100,"total_value":1025000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9810,"bid1_vol":500,"bid2_price":9800,"bid2_vol":200,"bid3_price":9750,"bid3_vol":100,"ask1_price":10250,"ask1_vol":800,"ask2_price":10300,"ask2_vol":300,"ask3_price":10350,"ask3_vol":100,"updated_at":"2026-10-19T07:45:24.386127+00:00"},{"ticker":"CVPB2528","ref_price":240,"ceiling":960,"floor":10,"high_price":260,"low_price":130,"match_price":190,"match_vol":4000,"avg_price":173.745,"total_volume":1879800,"total_value":326605000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":10000,"bid2_price":180,"bid2_vol":4500,"bid3_price":170,"bid3_vol":4900,"ask1_price":200,"ask1_vol":4600,"ask2_price":210,"ask2_vol":3200,"ask3_price":220,"ask3_vol":2900,"updated_at":"2026-10-19T07:45:35.761799+00:00"},{"ticker":"CVPB2618","ref_price":3160,"ceiling":4230,"floor":2090,"high_price":3330,"low_price":2650,"match_price":3050,"match_vol":100,"avg_price":3019.71,"total_volume":286300,"total_value":864543000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2920,"bid1_vol":3100,"bid2_price":2910,"bid2_vol":1400,"bid3_price":2900,"bid3_vol":1800,"ask1_price":3050,"ask1_vol":1400,"ask2_price":3060,"ask2_vol":3900,"ask3_price":3070,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:35.771082+00:00"},{"ticker":"CMWG2611","ref_price":440,"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":null,"foreign_sell_vol":null,"bid1_price":440,"bid1_vol":100,"bid2_price":420,"bid2_vol":100,"bid3_price":210,"bid3_vol":12000,"ask1_price":450,"ask1_vol":100,"ask2_price":470,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.77424+00:00"},{"ticker":"V12","ref_price":10200,"ceiling":11200,"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":"2026-10-19T08:00:08.916718+00:00"},{"ticker":"SHN","ref_price":8300,"ceiling":9100,"floor":7500,"high_price":8300,"low_price":7900,"match_price":8000,"match_vol":1000,"avg_price":8067.715078630898,"total_volume":108100,"total_value":872120000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":7900,"bid1_vol":18400,"bid2_price":7800,"bid2_vol":21100,"bid3_price":7700,"bid3_vol":1200,"ask1_price":8000,"ask1_vol":6700,"ask2_price":8200,"ask2_vol":11000,"ask3_price":8300,"ask3_vol":8400,"updated_at":"2026-10-19T07:45:13.606102+00:00"},{"ticker":"NHA","ref_price":7260,"ceiling":7760,"floor":6760,"high_price":7310,"low_price":7050,"match_price":7130,"match_vol":100,"avg_price":7143.643,"total_volume":136700,"total_value":976536000,"foreign_buy_vol":0,"foreign_sell_vol":2,"bid1_price":7090,"bid1_vol":1200,"bid2_price":7080,"bid2_vol":21800,"bid3_price":7070,"bid3_vol":2600,"ask1_price":7130,"ask1_vol":14100,"ask2_price":7140,"ask2_vol":4100,"ask3_price":7150,"ask3_vol":6000,"updated_at":"2026-10-19T07:45:20.977957+00:00"},{"ticker":"NHT","ref_price":11450,"ceiling":12250,"floor":10650,"high_price":11450,"low_price":11350,"match_price":11350,"match_vol":200,"avg_price":11373.077,"total_volume":1300,"total_value":14785000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11000,"bid1_vol":1000,"bid2_price":10850,"bid2_vol":1200,"bid3_price":10800,"bid3_vol":8000,"ask1_price":11400,"ask1_vol":1800,"ask2_price":11450,"ask2_vol":700,"ask3_price":11500,"ask3_vol":3400,"updated_at":"2026-10-19T07:45:20.98757+00:00"},{"ticker":"PDV","ref_price":8500,"ceiling":9090,"floor":7910,"high_price":8520,"low_price":8420,"match_price":8520,"match_vol":500,"avg_price":8495.751,"total_volume":19300,"total_value":163968000,"foreign_buy_vol":700,"foreign_sell_vol":0,"bid1_price":8510,"bid1_vol":4000,"bid2_price":8500,"bid2_vol":4600,"bid3_price":8450,"bid3_vol":1000,"ask1_price":8520,"ask1_vol":4500,"ask2_price":8650,"ask2_vol":100,"ask3_price":8660,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:24.373189+00:00"},{"ticker":"TVN","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":9800,"low_price":9500,"match_price":9700,"match_vol":2900,"avg_price":9651.383750184994,"total_volume":675700,"total_value":6521440000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":9600,"bid1_vol":59700,"bid2_price":9500,"bid2_vol":145700,"bid3_price":9400,"bid3_vol":158100,"ask1_price":9700,"ask1_vol":32800,"ask2_price":9800,"ask2_vol":100700,"ask3_price":9900,"ask3_vol":54200,"updated_at":"2026-10-19T07:59:58.349784+00:00"},{"ticker":"FOX","ref_price":56000,"ceiling":64400,"floor":47600,"high_price":56300,"low_price":55600,"match_price":55800,"match_vol":100,"avg_price":55916.612377850164,"total_volume":30700,"total_value":1716640000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":55700,"bid1_vol":500,"bid2_price":55600,"bid2_vol":6700,"bid3_price":55500,"bid3_vol":2700,"ask1_price":55800,"ask1_vol":4700,"ask2_price":56000,"ask2_vol":2100,"ask3_price":56100,"ask3_vol":2600,"updated_at":"2026-10-19T07:52:35.336273+00:00"},{"ticker":"SMB","ref_price":41150,"ceiling":44000,"floor":38300,"high_price":41300,"low_price":40900,"match_price":41300,"match_vol":100,"avg_price":41183.333,"total_volume":3300,"total_value":135905000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":41100,"bid1_vol":4800,"bid2_price":41000,"bid2_vol":500,"bid3_price":40900,"bid3_vol":100,"ask1_price":41300,"ask1_vol":900,"ask2_price":41500,"ask2_vol":200,"ask3_price":41600,"ask3_vol":300,"updated_at":"2026-10-19T07:45:28.544849+00:00"},{"ticker":"CVNM2607","ref_price":150,"ceiling":560,"floor":10,"high_price":120,"low_price":110,"match_price":110,"match_vol":9500,"avg_price":110.588,"total_volume":10200,"total_value":1128000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":120,"bid1_vol":400,"bid2_price":110,"bid2_vol":6500,"bid3_price":100,"bid3_vol":25000,"ask1_price":140,"ask1_vol":5100,"ask2_price":150,"ask2_vol":17100,"ask3_price":160,"ask3_vol":100000,"updated_at":"2026-10-19T07:45:35.803185+00:00"},{"ticker":"ABB","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":17700,"low_price":17500,"match_price":17600,"match_vol":2000,"avg_price":17569.598180439727,"total_volume":659500,"total_value":11587150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17600,"bid1_vol":304500,"bid2_price":17500,"bid2_vol":467000,"bid3_price":17400,"bid3_vol":266700,"ask1_price":17700,"ask1_vol":126200,"ask2_price":17800,"ask2_vol":70400,"ask3_price":17900,"ask3_vol":63200,"updated_at":"2026-10-19T07:50:56.396253+00:00"},{"ticker":"MEL","ref_price":6400,"ceiling":7000,"floor":5800,"high_price":7000,"low_price":7000,"match_price":7000,"match_vol":200,"avg_price":7000,"total_volume":200,"total_value":1400000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6000,"bid1_vol":500,"bid2_price":5900,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":7000,"ask1_vol":2400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.187451+00:00"},{"ticker":"TDG","ref_price":2160,"ceiling":2310,"floor":2010,"high_price":2300,"low_price":2080,"match_price":2130,"match_vol":800,"avg_price":2099.128,"total_volume":21800,"total_value":45761000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2110,"bid1_vol":400,"bid2_price":2100,"bid2_vol":1500,"bid3_price":2090,"bid3_vol":300,"ask1_price":2130,"ask1_vol":700,"ask2_price":2140,"ask2_vol":3000,"ask3_price":2150,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:28.531389+00:00"},{"ticker":"DDN","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":null,"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":"2026-10-19T08:00:08.924089+00:00"},{"ticker":"STD","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":"2026-10-19T08:00:08.941108+00:00"},{"ticker":"SGC","ref_price":105000,"ceiling":115500,"floor":94500,"high_price":105000,"low_price":105000,"match_price":105000,"match_vol":1000,"avg_price":105000,"total_volume":1000,"total_value":105000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":104800,"bid1_vol":1000,"bid2_price":94700,"bid2_vol":100,"bid3_price":94600,"bid3_vol":100,"ask1_price":112700,"ask1_vol":200,"ask2_price":112800,"ask2_vol":300,"ask3_price":114900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.628371+00:00"},{"ticker":"IPA","ref_price":12400,"ceiling":13600,"floor":11200,"high_price":12500,"low_price":12100,"match_price":12300,"match_vol":500,"avg_price":12386.497641509433,"total_volume":169600,"total_value":2100750000,"foreign_buy_vol":1100,"foreign_sell_vol":500,"bid1_price":12300,"bid1_vol":3500,"bid2_price":12200,"bid2_vol":3000,"bid3_price":12100,"bid3_vol":3700,"ask1_price":12400,"ask1_vol":7900,"ask2_price":12500,"ask2_vol":183600,"ask3_price":12600,"ask3_vol":10300,"updated_at":"2026-10-19T07:45:35.774473+00:00"},{"ticker":"TEG","ref_price":6080,"ceiling":6500,"floor":5660,"high_price":6100,"low_price":6080,"match_price":6090,"match_vol":1500,"avg_price":6090.203,"total_volume":211700,"total_value":1289296000,"foreign_buy_vol":2400,"foreign_sell_vol":0,"bid1_price":6090,"bid1_vol":2900,"bid2_price":6080,"bid2_vol":1800,"bid3_price":6010,"bid3_vol":4500,"ask1_price":6100,"ask1_vol":4500,"ask2_price":6120,"ask2_vol":500,"ask3_price":6130,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:28.533809+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":22500,"ceiling":25800,"floor":19200,"high_price":22700,"low_price":22500,"match_price":22700,"match_vol":400,"avg_price":22633.333333333332,"total_volume":600,"total_value":13580000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":22600,"bid1_vol":100,"bid2_price":22500,"bid2_vol":4000,"bid3_price":22400,"bid3_vol":100,"ask1_price":22900,"ask1_vol":2500,"ask2_price":23000,"ask2_vol":3500,"ask3_price":23100,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.385547+00:00"},{"ticker":"MCF","ref_price":7400,"ceiling":8100,"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":2000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.915145+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":"2026-10-19T08:00:08.926327+00:00"},{"ticker":"TID","ref_price":18400,"ceiling":21100,"floor":15700,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.935414+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":34400,"ceiling":37800,"floor":31000,"high_price":35000,"low_price":35000,"match_price":35000,"match_vol":100,"avg_price":35000,"total_volume":100,"total_value":3500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":35000,"bid1_vol":900,"bid2_price":34600,"bid2_vol":500,"bid3_price":34500,"bid3_vol":1000,"ask1_price":36300,"ask1_vol":100,"ask2_price":36900,"ask2_vol":100,"ask3_price":37500,"ask3_vol":800,"updated_at":"2026-10-19T07:45:13.625396+00:00"},{"ticker":"BHN","ref_price":27100,"ceiling":28950,"floor":25250,"high_price":27100,"low_price":27050,"match_price":27100,"match_vol":100,"avg_price":27085.714,"total_volume":700,"total_value":18960000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":26500,"bid1_vol":100,"bid2_price":26400,"bid2_vol":1500,"bid3_price":26350,"bid3_vol":400,"ask1_price":27100,"ask1_vol":100,"ask2_price":27200,"ask2_vol":1000,"ask3_price":27450,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.635685+00:00"},{"ticker":"VTR","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":9100,"low_price":8700,"match_price":9100,"match_vol":200,"avg_price":8865.359477124182,"total_volume":30600,"total_value":271280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8900,"bid1_vol":600,"bid2_price":8800,"bid2_vol":1000,"bid3_price":8700,"bid3_vol":2500,"ask1_price":9100,"ask1_vol":2900,"ask2_price":9200,"ask2_vol":4500,"ask3_price":9300,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.661654+00:00"},{"ticker":"CVPB2608","ref_price":910,"ceiling":2000,"floor":10,"high_price":950,"low_price":750,"match_price":840,"match_vol":5000,"avg_price":872.836,"total_volume":1906900,"total_value":1664411000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":830,"bid1_vol":103500,"bid2_price":820,"bid2_vol":100,"bid3_price":800,"bid3_vol":3700,"ask1_price":840,"ask1_vol":3800,"ask2_price":850,"ask2_vol":20000,"ask3_price":940,"ask3_vol":13000,"updated_at":"2026-10-19T07:45:35.762975+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":3100,"ceiling":4170,"floor":2030,"high_price":3350,"low_price":2460,"match_price":2860,"match_vol":3000,"avg_price":2807.058,"total_volume":129500,"total_value":363514000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2850,"bid1_vol":3000,"bid2_price":2590,"bid2_vol":10000,"bid3_price":null,"bid3_vol":0,"ask1_price":2860,"ask1_vol":7000,"ask2_price":3210,"ask2_vol":10000,"ask3_price":3900,"ask3_vol":300,"updated_at":"2026-10-19T07:45:35.765701+00:00"},{"ticker":"CMBB2603","ref_price":440,"ceiling":1280,"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":40,"bid1_vol":10000,"bid2_price":20,"bid2_vol":20000,"bid3_price":10,"bid3_vol":40000,"ask1_price":420,"ask1_vol":8000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.80454+00:00"},{"ticker":"EID","ref_price":17500,"ceiling":19200,"floor":15800,"high_price":17600,"low_price":17600,"match_price":17600,"match_vol":1900,"avg_price":17600,"total_volume":5100,"total_value":89760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17000,"bid1_vol":1000,"bid2_price":16600,"bid2_vol":200,"bid3_price":16500,"bid3_vol":2300,"ask1_price":17600,"ask1_vol":3200,"ask2_price":17700,"ask2_vol":100,"ask3_price":17800,"ask3_vol":200,"updated_at":"2026-10-19T07:45:10.17365+00:00"},{"ticker":"TSB","ref_price":16300,"ceiling":17900,"floor":14700,"high_price":17900,"low_price":17100,"match_price":17100,"match_vol":100,"avg_price":17182.758620689656,"total_volume":2900,"total_value":49830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16400,"bid1_vol":100,"bid2_price":16100,"bid2_vol":100,"bid3_price":15500,"bid3_vol":200,"ask1_price":17100,"ask1_vol":900,"ask2_price":17200,"ask2_vol":2500,"ask3_price":17300,"ask3_vol":2800,"updated_at":"2026-10-19T07:45:13.609482+00:00"},{"ticker":"DVM","ref_price":2600,"ceiling":2800,"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":"2026-10-19T02:01:05.596544+00:00"},{"ticker":"PVI","ref_price":62000,"ceiling":68200,"floor":55800,"high_price":62700,"low_price":61500,"match_price":61800,"match_vol":500,"avg_price":61944.91525423729,"total_volume":11800,"total_value":730950000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":61700,"bid1_vol":1300,"bid2_price":61600,"bid2_vol":900,"bid3_price":61500,"bid3_vol":1200,"ask1_price":62000,"ask1_vol":1900,"ask2_price":62200,"ask2_vol":100,"ask3_price":62500,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.771543+00:00"},{"ticker":"CDC","ref_price":22700,"ceiling":24250,"floor":21150,"high_price":23900,"low_price":22800,"match_price":23900,"match_vol":500,"avg_price":23179.107,"total_volume":201500,"total_value":4670590000,"foreign_buy_vol":23400,"foreign_sell_vol":12200,"bid1_price":23850,"bid1_vol":500,"bid2_price":23800,"bid2_vol":1000,"bid3_price":23500,"bid3_vol":3200,"ask1_price":23900,"ask1_vol":1600,"ask2_price":23950,"ask2_vol":2300,"ask3_price":24000,"ask3_vol":11400,"updated_at":"2026-10-19T07:45:13.608926+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":"DRL","ref_price":41000,"ceiling":43850,"floor":38150,"high_price":41000,"low_price":40700,"match_price":40700,"match_vol":100,"avg_price":40872.449,"total_volume":4900,"total_value":200275000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":40650,"bid1_vol":100,"bid2_price":40600,"bid2_vol":600,"bid3_price":40500,"bid3_vol":900,"ask1_price":40700,"ask1_vol":1100,"ask2_price":40850,"ask2_vol":1300,"ask3_price":41000,"ask3_vol":2100,"updated_at":"2026-10-19T07:45:17.046243+00:00"},{"ticker":"SRC","ref_price":33850,"ceiling":36200,"floor":31500,"high_price":36000,"low_price":31500,"match_price":36000,"match_vol":700,"avg_price":31922.727,"total_volume":1100,"total_value":35115000,"foreign_buy_vol":0,"foreign_sell_vol":180,"bid1_price":31550,"bid1_vol":1000,"bid2_price":31500,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":36000,"ask1_vol":900,"ask2_price":36150,"ask2_vol":100,"ask3_price":36200,"ask3_vol":600,"updated_at":"2026-10-19T07:45:28.544934+00:00"},{"ticker":"VIW","ref_price":19900,"ceiling":22800,"floor":17000,"high_price":20800,"low_price":19800,"match_price":19900,"match_vol":100,"avg_price":20182.993197278913,"total_volume":58800,"total_value":1186760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20000,"bid1_vol":300,"bid2_price":19900,"bid2_vol":500,"bid3_price":19800,"bid3_vol":1300,"ask1_price":20100,"ask1_vol":2100,"ask2_price":20200,"ask2_vol":400,"ask3_price":20300,"ask3_vol":1300,"updated_at":"2026-10-19T07:55:36.349697+00:00"},{"ticker":"SBG","ref_price":14050,"ceiling":15000,"floor":13100,"high_price":14150,"low_price":13950,"match_price":14000,"match_vol":200,"avg_price":13993.992,"total_volume":124000,"total_value":1735255000,"foreign_buy_vol":4800,"foreign_sell_vol":3800,"bid1_price":14000,"bid1_vol":2900,"bid2_price":13950,"bid2_vol":4700,"bid3_price":13900,"bid3_vol":33100,"ask1_price":14050,"ask1_vol":2800,"ask2_price":14100,"ask2_vol":3100,"ask3_price":14150,"ask3_vol":5400,"updated_at":"2026-10-19T07:45:24.368433+00:00"},{"ticker":"HAF","ref_price":17700,"ceiling":20300,"floor":15100,"high_price":17700,"low_price":17700,"match_price":17700,"match_vol":100,"avg_price":17700,"total_volume":100,"total_value":1770000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":17400,"ask1_vol":300,"ask2_price":17500,"ask2_vol":200,"ask3_price":17700,"ask3_vol":2700,"updated_at":"2026-10-19T08:00:05.381439+00:00"},{"ticker":"SZC","ref_price":17400,"ceiling":18600,"floor":16200,"high_price":17650,"low_price":17350,"match_price":17400,"match_vol":500,"avg_price":17479.29,"total_volume":205700,"total_value":3595490000,"foreign_buy_vol":28500,"foreign_sell_vol":6700,"bid1_price":17400,"bid1_vol":1700,"bid2_price":17350,"bid2_vol":17000,"bid3_price":17300,"bid3_vol":5100,"ask1_price":17500,"ask1_vol":16300,"ask2_price":17550,"ask2_vol":2400,"ask3_price":17600,"ask3_vol":17100,"updated_at":"2026-10-19T07:45:28.525153+00:00"},{"ticker":"LLM","ref_price":26100,"ceiling":30000,"floor":22200,"high_price":27000,"low_price":25500,"match_price":25600,"match_vol":100,"avg_price":25725.396825396827,"total_volume":6300,"total_value":162070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":25600,"bid1_vol":100,"bid2_price":25500,"bid2_vol":4200,"bid3_price":25300,"bid3_vol":2200,"ask1_price":26100,"ask1_vol":500,"ask2_price":26200,"ask2_vol":500,"ask3_price":26300,"ask3_vol":1000,"updated_at":"2026-10-19T07:59:34.674915+00:00"},{"ticker":"FOC","ref_price":60900,"ceiling":70000,"floor":51800,"high_price":61200,"low_price":60700,"match_price":61200,"match_vol":500,"avg_price":60969.767441860466,"total_volume":12900,"total_value":786510000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":61000,"bid1_vol":200,"bid2_price":60900,"bid2_vol":600,"bid3_price":60700,"bid3_vol":400,"ask1_price":61300,"ask1_vol":300,"ask2_price":61400,"ask2_vol":600,"ask3_price":61500,"ask3_vol":1800,"updated_at":"2026-10-19T07:59:48.240115+00:00"},{"ticker":"DHB","ref_price":11700,"ceiling":13400,"floor":10000,"high_price":11900,"low_price":11500,"match_price":11700,"match_vol":100,"avg_price":11711.931818181818,"total_volume":35200,"total_value":412260000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11700,"bid1_vol":1600,"bid2_price":11600,"bid2_vol":7700,"bid3_price":11500,"bid3_vol":8800,"ask1_price":11800,"ask1_vol":700,"ask2_price":12000,"ask2_vol":3700,"ask3_price":12100,"ask3_vol":100,"updated_at":"2026-10-19T07:59:54.959013+00:00"},{"ticker":"SDA","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":1800,"low_price":1700,"match_price":1700,"match_vol":500,"avg_price":1702.7777777777778,"total_volume":10800,"total_value":18390000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1700,"bid1_vol":5200,"bid2_price":1600,"bid2_vol":164700,"bid3_price":1500,"bid3_vol":2000,"ask1_price":1800,"ask1_vol":115300,"ask2_price":1900,"ask2_vol":116300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:53:03.168672+00:00"},{"ticker":"CSHB2615","ref_price":90,"ceiling":440,"floor":10,"high_price":100,"low_price":100,"match_price":100,"match_vol":100,"avg_price":100,"total_volume":100,"total_value":10000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":70,"bid1_vol":3000,"bid2_price":60,"bid2_vol":50000,"bid3_price":50,"bid3_vol":100000,"ask1_price":90,"ask1_vol":74900,"ask2_price":100,"ask2_vol":47400,"ask3_price":130,"ask3_vol":67000,"updated_at":"2026-10-19T07:45:35.764908+00:00"},{"ticker":"CLPB2603","ref_price":70,"ceiling":510,"floor":10,"high_price":90,"low_price":70,"match_price":90,"match_vol":200,"avg_price":86.748,"total_volume":61500,"total_value":5335000,"foreign_buy_vol":0,"foreign_sell_vol":7500,"bid1_price":60,"bid1_vol":11000,"bid2_price":40,"bid2_vol":87900,"bid3_price":30,"bid3_vol":35000,"ask1_price":90,"ask1_vol":35100,"ask2_price":100,"ask2_vol":13600,"ask3_price":110,"ask3_vol":54300,"updated_at":"2026-10-19T07:45:35.765272+00:00"},{"ticker":"CVJC2602","ref_price":60,"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":19800,"foreign_sell_vol":100,"bid1_price":40,"bid1_vol":1000,"bid2_price":10,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":50,"ask1_vol":108900,"ask2_price":60,"ask2_vol":94900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.765317+00:00"},{"ticker":"DVN","ref_price":16900,"ceiling":19400,"floor":14400,"high_price":17000,"low_price":16800,"match_price":17000,"match_vol":200,"avg_price":16902.325581395347,"total_volume":12900,"total_value":218040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16900,"bid1_vol":1000,"bid2_price":16800,"bid2_vol":6000,"bid3_price":16700,"bid3_vol":200,"ask1_price":17100,"ask1_vol":200,"ask2_price":17200,"ask2_vol":700,"ask3_price":17300,"ask3_vol":3200,"updated_at":"2026-10-19T07:46:03.054477+00:00"},{"ticker":"VC2","ref_price":2900,"ceiling":3100,"floor":2700,"high_price":3100,"low_price":2900,"match_price":3100,"match_vol":500,"avg_price":2988.1199538638984,"total_volume":86700,"total_value":259070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3000,"bid1_vol":500,"bid2_price":2900,"bid2_vol":17300,"bid3_price":2800,"bid3_vol":12800,"ask1_price":3100,"ask1_vol":35500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.615253+00:00"},{"ticker":"MTP","ref_price":13700,"ceiling":15700,"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":"2026-10-19T08:00:08.926704+00:00"},{"ticker":"VTZ","ref_price":20300,"ceiling":22300,"floor":18300,"high_price":20300,"low_price":20200,"match_price":20200,"match_vol":1800,"avg_price":20293.185044959773,"total_volume":422600,"total_value":8575900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":20100,"bid1_vol":1600,"bid2_price":20000,"bid2_vol":1700,"bid3_price":19900,"bid3_vol":3800,"ask1_price":20200,"ask1_vol":500,"ask2_price":20300,"ask2_vol":5000,"ask3_price":20400,"ask3_vol":1900,"updated_at":"2026-10-19T07:45:13.604697+00:00"},{"ticker":"CLL","ref_price":26600,"ceiling":28450,"floor":24750,"high_price":26600,"low_price":26500,"match_price":26600,"match_vol":100,"avg_price":26573.881,"total_volume":6700,"total_value":178045000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":26550,"bid1_vol":200,"bid2_price":26500,"bid2_vol":3000,"bid3_price":26450,"bid3_vol":600,"ask1_price":26600,"ask1_vol":800,"ask2_price":26800,"ask2_vol":500,"ask3_price":26900,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.633725+00:00"},{"ticker":"BDT","ref_price":7700,"ceiling":8800,"floor":6600,"high_price":8000,"low_price":7700,"match_price":7900,"match_vol":100,"avg_price":7900,"total_volume":3000,"total_value":23700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7800,"bid1_vol":3200,"bid2_price":7700,"bid2_vol":4500,"bid3_price":7300,"bid3_vol":100,"ask1_price":8400,"ask1_vol":100,"ask2_price":8500,"ask2_vol":700,"ask3_price":8700,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.369808+00:00"},{"ticker":"ANT","ref_price":15350,"ceiling":16400,"floor":14300,"high_price":15350,"low_price":14750,"match_price":15200,"match_vol":100,"avg_price":14877.515,"total_volume":16900,"total_value":251430000,"foreign_buy_vol":800,"foreign_sell_vol":0,"bid1_price":14800,"bid1_vol":100,"bid2_price":14700,"bid2_vol":500,"bid3_price":14600,"bid3_vol":200,"ask1_price":15150,"ask1_vol":600,"ask2_price":15200,"ask2_vol":2300,"ask3_price":15300,"ask3_vol":1400,"updated_at":"2026-10-19T07:45:13.632804+00:00"},{"ticker":"KHG","ref_price":4520,"ceiling":4830,"floor":4210,"high_price":4540,"low_price":4450,"match_price":4510,"match_vol":1300,"avg_price":4497.455,"total_volume":3327100,"total_value":14963483000,"foreign_buy_vol":0,"foreign_sell_vol":206700,"bid1_price":4500,"bid1_vol":21800,"bid2_price":4490,"bid2_vol":23600,"bid3_price":4480,"bid3_vol":38000,"ask1_price":4510,"ask1_vol":33700,"ask2_price":4520,"ask2_vol":88500,"ask3_price":4530,"ask3_vol":75600,"updated_at":"2026-10-19T07:45:20.970079+00:00"},{"ticker":"HTG","ref_price":33600,"ceiling":35950,"floor":31250,"high_price":33700,"low_price":33050,"match_price":33200,"match_vol":500,"avg_price":33229.412,"total_volume":3400,"total_value":112980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":33200,"bid1_vol":1400,"bid2_price":33100,"bid2_vol":200,"bid3_price":33050,"bid3_vol":1400,"ask1_price":33700,"ask1_vol":1100,"ask2_price":33750,"ask2_vol":500,"ask3_price":33800,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:20.988106+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":"2026-10-19T08:00:08.914703+00:00"},{"ticker":"CLPB2606","ref_price":110,"ceiling":440,"floor":10,"high_price":140,"low_price":140,"match_price":140,"match_vol":500,"avg_price":140,"total_volume":700,"total_value":98000,"foreign_buy_vol":0,"foreign_sell_vol":208800,"bid1_price":60,"bid1_vol":25200,"bid2_price":50,"bid2_vol":6000,"bid3_price":40,"bid3_vol":50100,"ask1_price":130,"ask1_vol":300,"ask2_price":140,"ask2_vol":49600,"ask3_price":160,"ask3_vol":500,"updated_at":"2026-10-19T07:45:35.800166+00:00"},{"ticker":"DST","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":6800,"low_price":6600,"match_price":6600,"match_vol":600,"avg_price":6672.032742155525,"total_volume":73300,"total_value":489060000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6600,"bid1_vol":5000,"bid2_price":6500,"bid2_vol":17400,"bid3_price":6400,"bid3_vol":12200,"ask1_price":6700,"ask1_vol":6500,"ask2_price":6800,"ask2_vol":7500,"ask3_price":6900,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:10.171984+00:00"},{"ticker":"L40","ref_price":22000,"ceiling":24200,"floor":19800,"high_price":24200,"low_price":21200,"match_price":22600,"match_vol":200,"avg_price":22601.28205128205,"total_volume":7800,"total_value":176290000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21500,"bid1_vol":100,"bid2_price":21400,"bid2_vol":700,"bid3_price":21200,"bid3_vol":500,"ask1_price":22400,"ask1_vol":100,"ask2_price":22500,"ask2_vol":500,"ask3_price":22600,"ask3_vol":3500,"updated_at":"2026-10-19T07:45:10.187423+00:00"},{"ticker":"OCH","ref_price":7500,"ceiling":8200,"floor":6800,"high_price":7600,"low_price":7100,"match_price":7100,"match_vol":4800,"avg_price":7175.784392598552,"total_volume":124300,"total_value":891950000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7100,"bid1_vol":11500,"bid2_price":7000,"bid2_vol":18100,"bid3_price":6900,"bid3_vol":37400,"ask1_price":7200,"ask1_vol":1000,"ask2_price":7300,"ask2_vol":5200,"ask3_price":7400,"ask3_vol":8100,"updated_at":"2026-10-19T07:45:10.19147+00:00"},{"ticker":"VGS","ref_price":16700,"ceiling":18300,"floor":15100,"high_price":17300,"low_price":16700,"match_price":16900,"match_vol":1100,"avg_price":17027.114769090076,"total_volume":218700,"total_value":3723830000,"foreign_buy_vol":3200,"foreign_sell_vol":9500,"bid1_price":16900,"bid1_vol":31000,"bid2_price":16800,"bid2_vol":42900,"bid3_price":16700,"bid3_vol":32400,"ask1_price":17000,"ask1_vol":7000,"ask2_price":17100,"ask2_vol":8900,"ask3_price":17200,"ask3_vol":18900,"updated_at":"2026-10-19T07:45:13.615104+00:00"},{"ticker":"YEG","ref_price":7790,"ceiling":8330,"floor":7250,"high_price":8050,"low_price":7780,"match_price":7790,"match_vol":1100,"avg_price":7856.498,"total_volume":633900,"total_value":4980234000,"foreign_buy_vol":3800,"foreign_sell_vol":4600,"bid1_price":7780,"bid1_vol":32800,"bid2_price":7770,"bid2_vol":25500,"bid3_price":7760,"bid3_vol":6600,"ask1_price":7790,"ask1_vol":5100,"ask2_price":7800,"ask2_vol":10000,"ask3_price":7810,"ask3_vol":800,"updated_at":"2026-10-19T07:45:35.765402+00:00"},{"ticker":"CSM","ref_price":12350,"ceiling":13200,"floor":11500,"high_price":12500,"low_price":11950,"match_price":12050,"match_vol":300,"avg_price":12155.201,"total_volume":42300,"total_value":514165000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":12050,"bid1_vol":200,"bid2_price":12000,"bid2_vol":700,"bid3_price":11950,"bid3_vol":18600,"ask1_price":12200,"ask1_vol":28000,"ask2_price":12250,"ask2_vol":5000,"ask3_price":12350,"ask3_vol":4400,"updated_at":"2026-10-19T07:45:13.606609+00:00"},{"ticker":"GEG","ref_price":11800,"ceiling":12600,"floor":11000,"high_price":11850,"low_price":11600,"match_price":11800,"match_vol":100,"avg_price":11730.148,"total_volume":60700,"total_value":712020000,"foreign_buy_vol":0,"foreign_sell_vol":2600,"bid1_price":11800,"bid1_vol":200,"bid2_price":11700,"bid2_vol":1100,"bid3_price":11650,"bid3_vol":3700,"ask1_price":11850,"ask1_vol":10700,"ask2_price":11900,"ask2_vol":21800,"ask3_price":11950,"ask3_vol":3300,"updated_at":"2026-10-19T07:45:17.045441+00:00"},{"ticker":"VC3","ref_price":23200,"ceiling":25500,"floor":20900,"high_price":23300,"low_price":23100,"match_price":23200,"match_vol":17800,"avg_price":23198.671625929863,"total_volume":1505600,"total_value":34927920000,"foreign_buy_vol":0,"foreign_sell_vol":34000,"bid1_price":23100,"bid1_vol":600,"bid2_price":23000,"bid2_vol":1000,"bid3_price":22900,"bid3_vol":18900,"ask1_price":23200,"ask1_vol":11800,"ask2_price":23300,"ask2_vol":44600,"ask3_price":23400,"ask3_vol":18800,"updated_at":"2026-10-19T07:45:35.762468+00:00"},{"ticker":"VVS","ref_price":79400,"ceiling":84900,"floor":73900,"high_price":84900,"low_price":79900,"match_price":84900,"match_vol":200,"avg_price":84048.019,"total_volume":267600,"total_value":22491250000,"foreign_buy_vol":43600,"foreign_sell_vol":4000,"bid1_price":84900,"bid1_vol":3300,"bid2_price":84500,"bid2_vol":3600,"bid3_price":84300,"bid3_vol":2900,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.762932+00:00"},{"ticker":"VGR","ref_price":126900,"ceiling":145900,"floor":107900,"high_price":127000,"low_price":127000,"match_price":127000,"match_vol":500,"avg_price":127000,"total_volume":8900,"total_value":1130300000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":126900,"bid1_vol":100,"bid2_price":126600,"bid2_vol":1000,"bid3_price":125600,"bid3_vol":100,"ask1_price":128000,"ask1_vol":600,"ask2_price":134000,"ask2_vol":600,"ask3_price":135000,"ask3_vol":1000,"updated_at":"2026-10-19T07:49:03.524743+00:00"},{"ticker":"HIO","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":10000,"low_price":9700,"match_price":9800,"match_vol":400,"avg_price":9845.1171875,"total_volume":51200,"total_value":504070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9800,"bid1_vol":1800,"bid2_price":9700,"bid2_vol":1300,"bid3_price":9600,"bid3_vol":3000,"ask1_price":9900,"ask1_vol":5900,"ask2_price":10000,"ask2_vol":59600,"ask3_price":10100,"ask3_vol":30600,"updated_at":"2026-10-19T08:00:05.369689+00:00"},{"ticker":"CFV","ref_price":21500,"ceiling":24700,"floor":18300,"high_price":24600,"low_price":24600,"match_price":24600,"match_vol":100,"avg_price":24600,"total_volume":100,"total_value":2460000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":24600,"ask1_vol":900,"ask2_price":24700,"ask2_vol":900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.385372+00:00"},{"ticker":"CVIC2607","ref_price":2470,"ceiling":3720,"floor":1220,"high_price":2480,"low_price":2280,"match_price":2300,"match_vol":100,"avg_price":2396.056,"total_volume":14200,"total_value":34024000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2290,"bid1_vol":200,"bid2_price":2280,"bid2_vol":600,"bid3_price":2260,"bid3_vol":100,"ask1_price":2500,"ask1_vol":100200,"ask2_price":2530,"ask2_vol":100,"ask3_price":3200,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.770452+00:00"},{"ticker":"CSTB2623","ref_price":800,"ceiling":1510,"floor":90,"high_price":830,"low_price":730,"match_price":730,"match_vol":100,"avg_price":785.429,"total_volume":3500,"total_value":2749000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":730,"bid1_vol":3100,"bid2_price":720,"bid2_vol":4200,"bid3_price":710,"bid3_vol":4600,"ask1_price":740,"ask1_vol":2500,"ask2_price":750,"ask2_vol":2500,"ask3_price":760,"ask3_vol":3000,"updated_at":"2026-10-19T07:45:35.770572+00:00"},{"ticker":"CVNM2616","ref_price":310,"ceiling":710,"floor":10,"high_price":310,"low_price":290,"match_price":300,"match_vol":5000,"avg_price":301.823,"total_volume":74600,"total_value":22516000,"foreign_buy_vol":35900,"foreign_sell_vol":38900,"bid1_price":150,"bid1_vol":12000,"bid2_price":40,"bid2_vol":10000,"bid3_price":20,"bid3_vol":20000,"ask1_price":290,"ask1_vol":2000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.775382+00:00"},{"ticker":"XMC","ref_price":8700,"ceiling":10000,"floor":7400,"high_price":8600,"low_price":8500,"match_price":8500,"match_vol":1000,"avg_price":8550,"total_volume":2000,"total_value":17100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8400,"bid1_vol":4000,"bid2_price":8100,"bid2_vol":1000,"bid3_price":8000,"bid3_vol":900,"ask1_price":8800,"ask1_vol":1000,"ask2_price":9100,"ask2_vol":2000,"ask3_price":9200,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.384439+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":8100,"ceiling":9300,"floor":6900,"high_price":8000,"low_price":8000,"match_price":8000,"match_vol":1000,"avg_price":8000,"total_volume":4000,"total_value":32000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7800,"bid1_vol":2300,"bid2_price":7700,"bid2_vol":1300,"bid3_price":7600,"bid3_vol":2000,"ask1_price":8200,"ask1_vol":1000,"ask2_price":8300,"ask2_vol":700,"ask3_price":8600,"ask3_vol":10100,"updated_at":"2026-10-19T08:00:05.390217+00:00"},{"ticker":"CIA","ref_price":8600,"ceiling":9400,"floor":7800,"high_price":8700,"low_price":8600,"match_price":8700,"match_vol":1400,"avg_price":8668.181818181818,"total_volume":4400,"total_value":38140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8700,"bid1_vol":600,"bid2_price":8600,"bid2_vol":400,"bid3_price":8500,"bid3_vol":400,"ask1_price":9200,"ask1_vol":3000,"ask2_price":9400,"ask2_vol":1600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.188993+00:00"},{"ticker":"TVS","ref_price":13300,"ceiling":14200,"floor":12400,"high_price":13550,"low_price":12900,"match_price":13300,"match_vol":9800,"avg_price":13188.298,"total_volume":56400,"total_value":743820000,"foreign_buy_vol":1600,"foreign_sell_vol":671,"bid1_price":13250,"bid1_vol":100,"bid2_price":13000,"bid2_vol":4400,"bid3_price":12950,"bid3_vol":900,"ask1_price":13300,"ask1_vol":10200,"ask2_price":13350,"ask2_vol":2600,"ask3_price":13400,"ask3_vol":5400,"updated_at":"2026-10-19T07:45:28.525827+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":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.609789+00:00"},{"ticker":"TNG","ref_price":17800,"ceiling":19500,"floor":16100,"high_price":18800,"low_price":18000,"match_price":18500,"match_vol":100,"avg_price":18537.013264869493,"total_volume":1635900,"total_value":30324700000,"foreign_buy_vol":122600,"foreign_sell_vol":181000,"bid1_price":18500,"bid1_vol":62800,"bid2_price":18400,"bid2_vol":273600,"bid3_price":18300,"bid3_vol":45000,"ask1_price":18600,"ask1_vol":16800,"ask2_price":18700,"ask2_vol":121700,"ask3_price":18800,"ask3_vol":104700,"updated_at":"2026-10-19T07:45:35.760152+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":"CVJC2603","ref_price":280,"ceiling":850,"floor":10,"high_price":280,"low_price":280,"match_price":280,"match_vol":3000,"avg_price":280,"total_volume":3000,"total_value":840000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":270,"bid1_vol":1000,"bid2_price":10,"bid2_vol":9100,"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":"2026-10-19T07:45:35.770356+00:00"},{"ticker":"AAV","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":6300,"low_price":6000,"match_price":6000,"match_vol":100,"avg_price":6100.245398773006,"total_volume":244500,"total_value":1491510000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":21500,"bid2_price":5800,"bid2_vol":28100,"bid3_price":5700,"bid3_vol":39000,"ask1_price":6000,"ask1_vol":11000,"ask2_price":6100,"ask2_vol":10700,"ask3_price":6200,"ask3_vol":17100,"updated_at":"2026-10-19T07:59:31.291046+00:00"},{"ticker":"PXL","ref_price":10400,"ceiling":11900,"floor":8900,"high_price":10500,"low_price":10200,"match_price":10200,"match_vol":1000,"avg_price":10375,"total_volume":10400,"total_value":107900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10200,"bid1_vol":1100,"bid2_price":10100,"bid2_vol":1100,"bid3_price":10000,"bid3_vol":12300,"ask1_price":10400,"ask1_vol":4900,"ask2_price":10500,"ask2_vol":10600,"ask3_price":10600,"ask3_vol":11400,"updated_at":"2026-10-19T07:59:44.873718+00:00"},{"ticker":"YBC","ref_price":6000,"ceiling":6900,"floor":5100,"high_price":5200,"low_price":5200,"match_price":5200,"match_vol":100,"avg_price":5200,"total_volume":100,"total_value":520000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6700,"ask1_vol":100,"ask2_price":6800,"ask2_vol":500,"ask3_price":6900,"ask3_vol":200,"updated_at":"2026-10-19T08:00:05.385097+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":"2026-10-19T08:00:08.930587+00:00"},{"ticker":"VLC","ref_price":11200,"ceiling":12800,"floor":9600,"high_price":11300,"low_price":11100,"match_price":11100,"match_vol":4600,"avg_price":11163.606557377048,"total_volume":30500,"total_value":340490000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11200,"bid1_vol":100,"bid2_price":11100,"bid2_vol":6600,"bid3_price":11000,"bid3_vol":8700,"ask1_price":11300,"ask1_vol":2500,"ask2_price":11400,"ask2_vol":2800,"ask3_price":11500,"ask3_vol":7600,"updated_at":"2026-10-19T07:48:53.396386+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":2900,"ceiling":3100,"floor":2700,"high_price":3000,"low_price":2800,"match_price":2900,"match_vol":1000,"avg_price":2900,"total_volume":70800,"total_value":205320000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2900,"bid1_vol":1600,"bid2_price":2800,"bid2_vol":157800,"bid3_price":2700,"bid3_vol":58100,"ask1_price":3000,"ask1_vol":114500,"ask2_price":3100,"ask2_vol":129100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.187312+00:00"},{"ticker":"TDH","ref_price":2740,"ceiling":2930,"floor":2550,"high_price":2800,"low_price":2750,"match_price":2790,"match_vol":100,"avg_price":2766.667,"total_volume":3000,"total_value":8300000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":2740,"bid1_vol":2100,"bid2_price":2720,"bid2_vol":700,"bid3_price":2710,"bid3_vol":1000,"ask1_price":2760,"ask1_vol":12000,"ask2_price":2770,"ask2_vol":8500,"ask3_price":2780,"ask3_vol":22000,"updated_at":"2026-10-19T07:45:28.546299+00:00"},{"ticker":"HUT","ref_price":12200,"ceiling":13400,"floor":11000,"high_price":12300,"low_price":12100,"match_price":12300,"match_vol":1600,"avg_price":12214.600217227839,"total_volume":2393800,"total_value":29239310000,"foreign_buy_vol":25400,"foreign_sell_vol":16800,"bid1_price":12200,"bid1_vol":259700,"bid2_price":12100,"bid2_vol":93800,"bid3_price":12000,"bid3_vol":227700,"ask1_price":12300,"ask1_vol":54700,"ask2_price":12400,"ask2_vol":122900,"ask3_price":12500,"ask3_vol":253200,"updated_at":"2026-10-19T07:45:35.760499+00:00"},{"ticker":"DTG","ref_price":13500,"ceiling":14800,"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":"2026-10-19T08:00:08.915381+00:00"},{"ticker":"TTG","ref_price":18700,"ceiling":21500,"floor":15900,"high_price":19400,"low_price":15900,"match_price":17100,"match_vol":200,"avg_price":16610.95461658842,"total_volume":63900,"total_value":1061440000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17000,"bid1_vol":1000,"bid2_price":16900,"bid2_vol":200,"bid3_price":16800,"bid3_vol":700,"ask1_price":19200,"ask1_vol":800,"ask2_price":19300,"ask2_vol":700,"ask3_price":19400,"ask3_vol":1100,"updated_at":"2026-10-19T07:56:30.805101+00:00"},{"ticker":"KVC","ref_price":1000,"ceiling":1100,"floor":900,"high_price":1100,"low_price":1000,"match_price":1100,"match_vol":100,"avg_price":1000.0686341798215,"total_volume":145700,"total_value":145710000,"foreign_buy_vol":0,"foreign_sell_vol":20000,"bid1_price":1000,"bid1_vol":14000,"bid2_price":900,"bid2_vol":1011000,"bid3_price":null,"bid3_vol":0,"ask1_price":1100,"ask1_vol":532600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:41.436256+00:00"},{"ticker":"SMC","ref_price":9680,"ceiling":10350,"floor":9020,"high_price":9890,"low_price":9690,"match_price":9870,"match_vol":100,"avg_price":9740.7,"total_volume":188700,"total_value":1838070000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":9810,"bid1_vol":1000,"bid2_price":9800,"bid2_vol":3000,"bid3_price":9760,"bid3_vol":400,"ask1_price":9880,"ask1_vol":10100,"ask2_price":9890,"ask2_vol":4100,"ask3_price":9900,"ask3_vol":5100,"updated_at":"2026-10-19T07:45:28.518784+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":"2026-10-19T08:00:08.922253+00:00"},{"ticker":"CII425021","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":"2026-10-19T08:00:08.943325+00:00"},{"ticker":"XHC","ref_price":19000,"ceiling":21800,"floor":16200,"high_price":16500,"low_price":16200,"match_price":16500,"match_vol":100,"avg_price":16350,"total_volume":200,"total_value":3270000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16600,"bid1_vol":200,"bid2_price":16500,"bid2_vol":100,"bid3_price":16300,"bid3_vol":2800,"ask1_price":18000,"ask1_vol":200,"ask2_price":18400,"ask2_vol":100,"ask3_price":18500,"ask3_vol":300,"updated_at":"2026-10-19T08:00:05.392353+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":"CMS","ref_price":5000,"ceiling":5500,"floor":4500,"high_price":5100,"low_price":5000,"match_price":5000,"match_vol":2000,"avg_price":5033.333333333333,"total_volume":8100,"total_value":40770000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5000,"bid1_vol":4800,"bid2_price":4900,"bid2_vol":600,"bid3_price":4800,"bid3_vol":300,"ask1_price":5100,"ask1_vol":49000,"ask2_price":5200,"ask2_vol":13000,"ask3_price":5300,"ask3_vol":1300,"updated_at":"2026-10-19T07:45:10.19096+00:00"},{"ticker":"VIT","ref_price":23900,"ceiling":26200,"floor":21600,"high_price":23900,"low_price":23600,"match_price":23900,"match_vol":13300,"avg_price":23889.94413407821,"total_volume":17900,"total_value":427630000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":23900,"bid1_vol":1700,"bid2_price":23600,"bid2_vol":600,"bid3_price":22100,"bid3_vol":10100,"ask1_price":24000,"ask1_vol":1000,"ask2_price":25900,"ask2_vol":2500,"ask3_price":26000,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:13.628006+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":"ANV","ref_price":18250,"ceiling":19500,"floor":17000,"high_price":19200,"low_price":18300,"match_price":18850,"match_vol":500,"avg_price":18819.76,"total_volume":2141900,"total_value":40310045000,"foreign_buy_vol":186400,"foreign_sell_vol":465261,"bid1_price":18850,"bid1_vol":28700,"bid2_price":18800,"bid2_vol":30300,"bid3_price":18750,"bid3_vol":3200,"ask1_price":18900,"ask1_vol":9100,"ask2_price":19000,"ask2_vol":74000,"ask3_price":19050,"ask3_vol":31600,"updated_at":"2026-10-19T07:46:03.01369+00:00"},{"ticker":"HAT","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":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":"2026-10-19T08:00:08.909315+00:00"},{"ticker":"IVS","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":6200,"low_price":6100,"match_price":6200,"match_vol":200,"avg_price":6116,"total_volume":5000,"total_value":30580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6100,"bid1_vol":4000,"bid2_price":6000,"bid2_vol":11300,"bid3_price":5900,"bid3_vol":5900,"ask1_price":6200,"ask1_vol":9100,"ask2_price":6300,"ask2_vol":5600,"ask3_price":6400,"ask3_vol":2500,"updated_at":"2026-10-19T07:45:10.190009+00:00"},{"ticker":"KHP","ref_price":9440,"ceiling":10100,"floor":8790,"high_price":9450,"low_price":9450,"match_price":9450,"match_vol":800,"avg_price":9450,"total_volume":2500,"total_value":23625000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9450,"bid1_vol":100,"bid2_price":9000,"bid2_vol":3900,"bid3_price":8800,"bid3_vol":4000,"ask1_price":9500,"ask1_vol":2100,"ask2_price":9700,"ask2_vol":1500,"ask3_price":9710,"ask3_vol":100,"updated_at":"2026-10-19T07:45:20.997566+00:00"},{"ticker":"CMWG2527","ref_price":340,"ceiling":990,"floor":10,"high_price":360,"low_price":340,"match_price":360,"match_vol":100,"avg_price":357.015,"total_volume":6700,"total_value":2392000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":340,"bid1_vol":50000,"bid2_price":330,"bid2_vol":156900,"bid3_price":320,"bid3_vol":157500,"ask1_price":350,"ask1_vol":3200,"ask2_price":360,"ask2_vol":7900,"ask3_price":370,"ask3_vol":8000,"updated_at":"2026-10-19T07:45:35.759559+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":980,"ceiling":1690,"floor":270,"high_price":980,"low_price":930,"match_price":980,"match_vol":800,"avg_price":972.857,"total_volume":2100,"total_value":2043000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":820,"bid1_vol":106400,"bid2_price":810,"bid2_vol":190200,"bid3_price":800,"bid3_vol":113700,"ask1_price":840,"ask1_vol":200100,"ask2_price":850,"ask2_vol":200000,"ask3_price":860,"ask3_vol":200000,"updated_at":"2026-10-19T07:45:35.761952+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":40100,"ceiling":42900,"floor":37300,"high_price":40950,"low_price":40050,"match_price":40100,"match_vol":2200,"avg_price":40366.091,"total_volume":167800,"total_value":6773430000,"foreign_buy_vol":9980,"foreign_sell_vol":103500,"bid1_price":40100,"bid1_vol":2800,"bid2_price":40050,"bid2_vol":11800,"bid3_price":40000,"bid3_vol":21000,"ask1_price":40300,"ask1_vol":700,"ask2_price":40450,"ask2_vol":100,"ask3_price":40500,"ask3_vol":1100,"updated_at":"2026-10-19T07:46:24.249389+00:00"},{"ticker":"BVB","ref_price":10450,"ceiling":11150,"floor":9720,"high_price":10600,"low_price":10300,"match_price":10300,"match_vol":200,"avg_price":10419.045,"total_volume":3229500,"total_value":33648305000,"foreign_buy_vol":174300,"foreign_sell_vol":5900,"bid1_price":10250,"bid1_vol":103500,"bid2_price":10200,"bid2_vol":120000,"bid3_price":10150,"bid3_vol":130400,"ask1_price":10300,"ask1_vol":800,"ask2_price":10350,"ask2_vol":96000,"ask3_price":10400,"ask3_vol":108200,"updated_at":"2026-10-19T07:46:07.2571+00:00"},{"ticker":"SCG","ref_price":65500,"ceiling":72000,"floor":59000,"high_price":65800,"low_price":65300,"match_price":65800,"match_vol":700,"avg_price":65627.66570605188,"total_volume":34700,"total_value":2277280000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":65100,"bid1_vol":1400,"bid2_price":65000,"bid2_vol":500,"bid3_price":64900,"bid3_vol":1100,"ask1_price":65900,"ask1_vol":200,"ask2_price":66000,"ask2_vol":300,"ask3_price":66100,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.630671+00:00"},{"ticker":"MST","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9400,"low_price":9200,"match_price":9300,"match_vol":16000,"avg_price":9273.037542662116,"total_volume":615300,"total_value":5705700000,"foreign_buy_vol":18000,"foreign_sell_vol":4100,"bid1_price":9200,"bid1_vol":131400,"bid2_price":9100,"bid2_vol":156700,"bid3_price":9000,"bid3_vol":224800,"ask1_price":9300,"ask1_vol":104700,"ask2_price":9400,"ask2_vol":214700,"ask3_price":9500,"ask3_vol":162100,"updated_at":"2026-10-19T07:45:35.761172+00:00"},{"ticker":"AAN","ref_price":15500,"ceiling":16550,"floor":14450,"high_price":15550,"low_price":15400,"match_price":15500,"match_vol":2200,"avg_price":15463.65,"total_volume":206600,"total_value":3194790000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":15500,"bid1_vol":10700,"bid2_price":15450,"bid2_vol":5700,"bid3_price":15400,"bid3_vol":13200,"ask1_price":15550,"ask1_vol":11500,"ask2_price":15600,"ask2_vol":18100,"ask3_price":15650,"ask3_vol":11200,"updated_at":"2026-10-19T07:45:13.617047+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":"SGB","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":13100,"low_price":13000,"match_price":13000,"match_vol":200,"avg_price":13017.777777777777,"total_volume":4500,"total_value":58580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13000,"bid1_vol":2400,"bid2_price":12900,"bid2_vol":5000,"bid3_price":12700,"bid3_vol":2000,"ask1_price":13200,"ask1_vol":4700,"ask2_price":13300,"ask2_vol":4000,"ask3_price":13500,"ask3_vol":500,"updated_at":"2026-10-19T07:49:34.153416+00:00"},{"ticker":"CCC","ref_price":5750,"ceiling":6150,"floor":5350,"high_price":5750,"low_price":5500,"match_price":5500,"match_vol":100,"avg_price":5578.571,"total_volume":1400,"total_value":7810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5380,"bid1_vol":100,"bid2_price":5360,"bid2_vol":900,"bid3_price":5350,"bid3_vol":100,"ask1_price":5680,"ask1_vol":400,"ask2_price":5690,"ask2_vol":100,"ask3_price":5740,"ask3_vol":100,"updated_at":"2026-10-19T07:45:13.635655+00:00"},{"ticker":"HSL","ref_price":7770,"ceiling":8310,"floor":7230,"high_price":7800,"low_price":7650,"match_price":7700,"match_vol":900,"avg_price":7701.382,"total_volume":213400,"total_value":1643475000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7660,"bid1_vol":500,"bid2_price":7650,"bid2_vol":5200,"bid3_price":7640,"bid3_vol":1800,"ask1_price":7700,"ask1_vol":15500,"ask2_price":7730,"ask2_vol":13000,"ask3_price":7790,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:20.979341+00:00"},{"ticker":"SHP","ref_price":31400,"ceiling":33550,"floor":29250,"high_price":31400,"low_price":31400,"match_price":31400,"match_vol":0,"avg_price":31400,"total_volume":100,"total_value":3140000,"foreign_buy_vol":0,"foreign_sell_vol":80,"bid1_price":31000,"bid1_vol":200,"bid2_price":30900,"bid2_vol":2000,"bid3_price":30800,"bid3_vol":200,"ask1_price":31500,"ask1_vol":1000,"ask2_price":31600,"ask2_vol":200,"ask3_price":31700,"ask3_vol":900,"updated_at":"2026-10-19T07:45:28.545979+00:00"},{"ticker":"CMWG2612","ref_price":1020,"ceiling":1670,"floor":370,"high_price":1110,"low_price":1110,"match_price":1110,"match_vol":100,"avg_price":1110,"total_volume":100,"total_value":111000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":1000,"bid1_vol":8800,"bid2_price":990,"bid2_vol":8800,"bid3_price":980,"bid3_vol":8800,"ask1_price":1200,"ask1_vol":8800,"ask2_price":1210,"ask2_vol":8800,"ask3_price":1220,"ask3_vol":8800,"updated_at":"2026-10-19T07:45:35.77348+00:00"},{"ticker":"CVN","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1400,"match_price":1500,"match_vol":100,"avg_price":1413.9077080403938,"total_volume":782300,"total_value":1106100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1400,"bid1_vol":6000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1500,"ask1_vol":75900,"ask2_price":1600,"ask2_vol":117000,"ask3_price":1700,"ask3_vol":47900,"updated_at":"2026-10-19T07:59:54.980242+00:00"},{"ticker":"NED","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":5900,"low_price":5900,"match_price":5900,"match_vol":900,"avg_price":5900,"total_volume":4800,"total_value":28320000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5800,"bid1_vol":13600,"bid2_price":5600,"bid2_vol":9100,"bid3_price":5500,"bid3_vol":2100,"ask1_price":5900,"ask1_vol":58700,"ask2_price":6000,"ask2_vol":8500,"ask3_price":6400,"ask3_vol":1500,"updated_at":"2026-10-19T08:00:05.363662+00:00"},{"ticker":"L43","ref_price":1400,"ceiling":1600,"floor":1200,"high_price":1400,"low_price":1400,"match_price":1400,"match_vol":100,"avg_price":1400,"total_volume":100,"total_value":140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1200,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1400,"ask1_vol":200,"ask2_price":1500,"ask2_vol":100,"ask3_price":1600,"ask3_vol":700,"updated_at":"2026-10-19T08:00:05.381998+00:00"},{"ticker":"CCT","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7600,"low_price":7600,"match_price":7600,"match_vol":200,"avg_price":7600,"total_volume":200,"total_value":1520000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7500,"bid1_vol":1000,"bid2_price":6700,"bid2_vol":100,"bid3_price":6500,"bid3_vol":300,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:05.383591+00:00"},{"ticker":"AMV","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":1300,"low_price":1200,"match_price":1200,"match_vol":1900,"avg_price":1200.0669344042838,"total_volume":149400,"total_value":179290000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":1200,"bid1_vol":28100,"bid2_price":1100,"bid2_vol":882400,"bid3_price":null,"bid3_vol":0,"ask1_price":1300,"ask1_vol":2816100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:10.186357+00:00"},{"ticker":"DVP","ref_price":75000,"ceiling":80200,"floor":69800,"high_price":75700,"low_price":75000,"match_price":75500,"match_vol":100,"avg_price":75277.778,"total_volume":4500,"total_value":338750000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":75300,"bid1_vol":1000,"bid2_price":75200,"bid2_vol":1200,"bid3_price":75100,"bid3_vol":800,"ask1_price":76100,"ask1_vol":500,"ask2_price":76300,"ask2_vol":100,"ask3_price":76400,"ask3_vol":100,"updated_at":"2026-10-19T07:45:17.029101+00:00"},{"ticker":"VAB","ref_price":9000,"ceiling":9630,"floor":8370,"high_price":9020,"low_price":8960,"match_price":9000,"match_vol":100,"avg_price":9000.821,"total_volume":287400,"total_value":2586836000,"foreign_buy_vol":63,"foreign_sell_vol":40,"bid1_price":8990,"bid1_vol":10000,"bid2_price":8980,"bid2_vol":1000,"bid3_price":8970,"bid3_vol":1700,"ask1_price":9000,"ask1_vol":12600,"ask2_price":9010,"ask2_vol":9000,"ask3_price":9020,"ask3_vol":25400,"updated_at":"2026-10-19T07:45:28.515881+00:00"},{"ticker":"CMWG2616","ref_price":490,"ceiling":1230,"floor":10,"high_price":520,"low_price":490,"match_price":490,"match_vol":24900,"avg_price":502.287,"total_volume":403600,"total_value":202723000,"foreign_buy_vol":0,"foreign_sell_vol":55000,"bid1_price":490,"bid1_vol":100,"bid2_price":480,"bid2_vol":142000,"bid3_price":470,"bid3_vol":129100,"ask1_price":510,"ask1_vol":101200,"ask2_price":520,"ask2_vol":59100,"ask3_price":530,"ask3_vol":32200,"updated_at":"2026-10-19T07:45:35.76191+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":"CACB2609","ref_price":10,"ceiling":330,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":200,"avg_price":10,"total_volume":32800,"total_value":328000,"foreign_buy_vol":200,"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":6400,"ask2_price":20,"ask2_vol":313100,"ask3_price":40,"ask3_vol":100,"updated_at":"2026-10-19T07:46:30.965624+00:00"},{"ticker":"QTP","ref_price":10700,"ceiling":12300,"floor":9100,"high_price":10800,"low_price":10600,"match_price":10700,"match_vol":300,"avg_price":10695.652173913044,"total_volume":78200,"total_value":836400000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10600,"bid1_vol":108600,"bid2_price":10500,"bid2_vol":99600,"bid3_price":10400,"bid3_vol":21000,"ask1_price":10700,"ask1_vol":700,"ask2_price":10800,"ask2_vol":92600,"ask3_price":10900,"ask3_vol":66800,"updated_at":"2026-10-19T07:59:21.173144+00:00"},{"ticker":"BVL","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":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":5000,"bid2_price":8900,"bid2_vol":200,"bid3_price":8700,"bid3_vol":1000,"ask1_price":11200,"ask1_vol":100,"ask2_price":11300,"ask2_vol":3000,"ask3_price":11400,"ask3_vol":3000,"updated_at":"2026-10-19T08:00:05.381335+00:00"},{"ticker":"BWE","ref_price":42000,"ceiling":44900,"floor":39100,"high_price":42000,"low_price":41700,"match_price":42000,"match_vol":100,"avg_price":41945.201,"total_volume":64600,"total_value":2709660000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":42000,"bid1_vol":900,"bid2_price":41950,"bid2_vol":500,"bid3_price":41900,"bid3_vol":1000,"ask1_price":42050,"ask1_vol":2100,"ask2_price":42100,"ask2_vol":1000,"ask3_price":42150,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:13.615557+00:00"},{"ticker":"CVHM2604","ref_price":2710,"ceiling":3580,"floor":1840,"high_price":3100,"low_price":2560,"match_price":2660,"match_vol":1000,"avg_price":2763.449,"total_volume":158300,"total_value":437454000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2650,"bid1_vol":400,"bid2_price":2640,"bid2_vol":30000,"bid3_price":2500,"bid3_vol":100,"ask1_price":2730,"ask1_vol":300,"ask2_price":2740,"ask2_vol":1000,"ask3_price":2780,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.762192+00:00"},{"ticker":"CVNM2614","ref_price":1800,"ceiling":2830,"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":1580,"bid1_vol":10000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1790,"ask1_vol":10000,"ask2_price":1970,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.763651+00:00"},{"ticker":"VHC","ref_price":50600,"ceiling":54100,"floor":47100,"high_price":52200,"low_price":51000,"match_price":51400,"match_vol":300,"avg_price":51579.465,"total_volume":407600,"total_value":21023790000,"foreign_buy_vol":29400,"foreign_sell_vol":60700,"bid1_price":51400,"bid1_vol":10400,"bid2_price":51300,"bid2_vol":12600,"bid3_price":51200,"bid3_vol":1100,"ask1_price":51600,"ask1_vol":20600,"ask2_price":51700,"ask2_vol":9200,"ask3_price":51800,"ask3_vol":2700,"updated_at":"2026-10-19T07:46:27.592415+00:00"},{"ticker":"SAB","ref_price":43000,"ceiling":46000,"floor":40000,"high_price":43150,"low_price":42800,"match_price":42800,"match_vol":800,"avg_price":43002.684,"total_volume":199300,"total_value":8570435000,"foreign_buy_vol":11620,"foreign_sell_vol":40500,"bid1_price":42800,"bid1_vol":4400,"bid2_price":42750,"bid2_vol":4600,"bid3_price":42700,"bid3_vol":3400,"ask1_price":42900,"ask1_vol":6900,"ask2_price":43000,"ask2_vol":11800,"ask3_price":43100,"ask3_vol":6400,"updated_at":"2026-10-19T07:46:24.241052+00:00"},{"ticker":"MTS","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":"2026-10-19T08:00:08.929147+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":50600,"ceiling":54100,"floor":47100,"high_price":50600,"low_price":50100,"match_price":50600,"match_vol":500,"avg_price":50359.509,"total_volume":109900,"total_value":5534510000,"foreign_buy_vol":0,"foreign_sell_vol":8000,"bid1_price":50100,"bid1_vol":1500,"bid2_price":50000,"bid2_vol":500,"bid3_price":49900,"bid3_vol":3100,"ask1_price":50600,"ask1_vol":3900,"ask2_price":50700,"ask2_vol":3100,"ask3_price":50800,"ask3_vol":3200,"updated_at":"2026-10-19T07:46:17.495029+00:00"},{"ticker":"BAF","ref_price":31000,"ceiling":33150,"floor":28850,"high_price":31050,"low_price":30750,"match_price":30950,"match_vol":10000,"avg_price":30896.303,"total_volume":899400,"total_value":27788135000,"foreign_buy_vol":80900,"foreign_sell_vol":34300,"bid1_price":30950,"bid1_vol":53300,"bid2_price":30850,"bid2_vol":26600,"bid3_price":30800,"bid3_vol":152400,"ask1_price":31000,"ask1_vol":25400,"ask2_price":31050,"ask2_vol":30000,"ask3_price":31100,"ask3_vol":26200,"updated_at":"2026-10-19T07:46:03.028932+00:00"},{"ticker":"HDG","ref_price":15000,"ceiling":16050,"floor":13950,"high_price":15200,"low_price":14850,"match_price":14850,"match_vol":5000,"avg_price":14948.582,"total_volume":504400,"total_value":7540065000,"foreign_buy_vol":8500,"foreign_sell_vol":52111,"bid1_price":14850,"bid1_vol":15000,"bid2_price":14800,"bid2_vol":60300,"bid3_price":14750,"bid3_vol":30900,"ask1_price":14900,"ask1_vol":24400,"ask2_price":14950,"ask2_vol":102900,"ask3_price":15000,"ask3_vol":26800,"updated_at":"2026-10-19T07:46:14.10106+00:00"},{"ticker":"BTP","ref_price":6670,"ceiling":7130,"floor":6210,"high_price":6760,"low_price":6700,"match_price":6760,"match_vol":100,"avg_price":6722.961,"total_volume":20600,"total_value":138493000,"foreign_buy_vol":0,"foreign_sell_vol":11900,"bid1_price":6700,"bid1_vol":5600,"bid2_price":6690,"bid2_vol":1500,"bid3_price":6670,"bid3_vol":2400,"ask1_price":6760,"ask1_vol":12300,"ask2_price":6850,"ask2_vol":800,"ask3_price":6860,"ask3_vol":8000,"updated_at":"2026-10-19T07:45:13.634853+00:00"},{"ticker":"ITC","ref_price":8850,"ceiling":9460,"floor":8240,"high_price":8900,"low_price":8800,"match_price":8850,"match_vol":200,"avg_price":8848.214,"total_volume":25200,"total_value":222975000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":8840,"bid1_vol":100,"bid2_price":8830,"bid2_vol":100,"bid3_price":8800,"bid3_vol":1700,"ask1_price":8860,"ask1_vol":500,"ask2_price":8870,"ask2_vol":600,"ask3_price":8880,"ask3_vol":500,"updated_at":"2026-10-19T07:45:20.984519+00:00"},{"ticker":"NBB","ref_price":17300,"ceiling":18500,"floor":16100,"high_price":17200,"low_price":17200,"match_price":17200,"match_vol":1000,"avg_price":17200,"total_volume":11000,"total_value":189200000,"foreign_buy_vol":0,"foreign_sell_vol":80,"bid1_price":17050,"bid1_vol":1500,"bid2_price":17000,"bid2_vol":1800,"bid3_price":16800,"bid3_vol":100,"ask1_price":17200,"ask1_vol":4000,"ask2_price":17250,"ask2_vol":1500,"ask3_price":17300,"ask3_vol":7300,"updated_at":"2026-10-19T07:45:20.996207+00:00"},{"ticker":"MIG","ref_price":15500,"ceiling":16550,"floor":14450,"high_price":15650,"low_price":15400,"match_price":15650,"match_vol":300,"avg_price":15506.233,"total_volume":72200,"total_value":1119550000,"foreign_buy_vol":22000,"foreign_sell_vol":0,"bid1_price":15450,"bid1_vol":13500,"bid2_price":15400,"bid2_vol":11100,"bid3_price":15350,"bid3_vol":2300,"ask1_price":15650,"ask1_vol":3600,"ask2_price":15700,"ask2_vol":10700,"ask3_price":15750,"ask3_vol":3200,"updated_at":"2026-10-19T07:45:20.974252+00:00"},{"ticker":"VPG","ref_price":1180,"ceiling":1260,"floor":1100,"high_price":1250,"low_price":1100,"match_price":1100,"match_vol":1000,"avg_price":1136.167,"total_volume":758600,"total_value":861896000,"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":1100,"ask1_vol":40400,"ask2_price":1120,"ask2_vol":10300,"ask3_price":1130,"ask3_vol":20000,"updated_at":"2026-10-19T07:45:32.370007+00:00"},{"ticker":"CMWG2603","ref_price":400,"ceiling":1440,"floor":10,"high_price":570,"low_price":320,"match_price":410,"match_vol":100,"avg_price":338.516,"total_volume":371300,"total_value":125691000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":320,"bid1_vol":200,"bid2_price":300,"bid2_vol":1000,"bid3_price":50,"bid3_vol":10000,"ask1_price":420,"ask1_vol":100,"ask2_price":430,"ask2_vol":100,"ask3_price":450,"ask3_vol":9600,"updated_at":"2026-10-19T07:45:35.774136+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":"VSF","ref_price":28800,"ceiling":33100,"floor":24500,"high_price":28800,"low_price":27900,"match_price":28800,"match_vol":1400,"avg_price":28618.9010989011,"total_volume":45500,"total_value":1302160000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":28000,"bid1_vol":100,"bid2_price":27900,"bid2_vol":2000,"bid3_price":27500,"bid3_vol":500,"ask1_price":28700,"ask1_vol":1000,"ask2_price":28800,"ask2_vol":200,"ask3_price":28900,"ask3_vol":100,"updated_at":"2026-10-19T07:57:32.079628+00:00"},{"ticker":"CHPG2541","ref_price":350,"ceiling":750,"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":70,"bid1_vol":200,"bid2_price":50,"bid2_vol":2000,"bid3_price":40,"bid3_vol":30000,"ask1_price":270,"ask1_vol":50000,"ask2_price":300,"ask2_vol":1400,"ask3_price":330,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:35.758757+00:00"},{"ticker":"TFC","ref_price":37500,"ceiling":41200,"floor":33800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.912408+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":"2026-10-19T08:00:08.912591+00:00"},{"ticker":"BRR","ref_price":17500,"ceiling":20100,"floor":14900,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.928249+00:00"},{"ticker":"GDH","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":"2026-10-19T08:00:08.929636+00:00"},{"ticker":"NKG","ref_price":10400,"ceiling":11100,"floor":9680,"high_price":10700,"low_price":10350,"match_price":10600,"match_vol":5000,"avg_price":10543.793,"total_volume":3307300,"total_value":34871485000,"foreign_buy_vol":294700,"foreign_sell_vol":228200,"bid1_price":10550,"bid1_vol":188800,"bid2_price":10500,"bid2_vol":234600,"bid3_price":10450,"bid3_vol":200100,"ask1_price":10600,"ask1_vol":240100,"ask2_price":10650,"ask2_vol":70000,"ask3_price":10700,"ask3_vol":219400,"updated_at":"2026-10-19T07:46:20.8311+00:00"},{"ticker":"DDG","ref_price":900,"ceiling":1000,"floor":800,"high_price":1000,"low_price":800,"match_price":900,"match_vol":10000,"avg_price":895.4460532461467,"total_volume":428200,"total_value":383430000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":800,"bid1_vol":1210800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":900,"ask1_vol":57300,"ask2_price":1000,"ask2_vol":1249400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:59:51.615112+00:00"},{"ticker":"HTE","ref_price":2700,"ceiling":3100,"floor":2300,"high_price":2600,"low_price":2600,"match_price":2600,"match_vol":900,"avg_price":2600,"total_volume":900,"total_value":2340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2600,"bid1_vol":10700,"bid2_price":2500,"bid2_vol":16400,"bid3_price":2400,"bid3_vol":100,"ask1_price":2700,"ask1_vol":19100,"ask2_price":2800,"ask2_vol":9400,"ask3_price":2900,"ask3_vol":400,"updated_at":"2026-10-19T07:59:34.682505+00:00"},{"ticker":"CTP","ref_price":8000,"ceiling":8800,"floor":7200,"high_price":8700,"low_price":7900,"match_price":8600,"match_vol":5000,"avg_price":8183.982683982684,"total_volume":554400,"total_value":4537200000,"foreign_buy_vol":2400,"foreign_sell_vol":0,"bid1_price":8500,"bid1_vol":13700,"bid2_price":8400,"bid2_vol":12200,"bid3_price":8300,"bid3_vol":17300,"ask1_price":8600,"ask1_vol":15700,"ask2_price":8700,"ask2_vol":29200,"ask3_price":8800,"ask3_vol":77900,"updated_at":"2026-10-19T07:45:10.188867+00:00"},{"ticker":"TDT","ref_price":6300,"ceiling":6900,"floor":5700,"high_price":6300,"low_price":6200,"match_price":6200,"match_vol":400,"avg_price":6206.8702290076335,"total_volume":39300,"total_value":243930000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6200,"bid1_vol":10500,"bid2_price":6100,"bid2_vol":35500,"bid3_price":5700,"bid3_vol":3000,"ask1_price":6300,"ask1_vol":32000,"ask2_price":6400,"ask2_vol":10000,"ask3_price":6500,"ask3_vol":2000,"updated_at":"2026-10-19T07:45:13.616448+00:00"},{"ticker":"OGC","ref_price":2250,"ceiling":2400,"floor":2100,"high_price":2340,"low_price":2240,"match_price":2280,"match_vol":1200,"avg_price":2290.147,"total_volume":313200,"total_value":717274000,"foreign_buy_vol":9700,"foreign_sell_vol":11200,"bid1_price":2280,"bid1_vol":18800,"bid2_price":2270,"bid2_vol":200,"bid3_price":2260,"bid3_vol":30400,"ask1_price":2300,"ask1_vol":5400,"ask2_price":2310,"ask2_vol":4300,"ask3_price":2320,"ask3_vol":6800,"updated_at":"2026-10-19T07:45:24.373529+00:00"},{"ticker":"CSTB2606","ref_price":710,"ceiling":1570,"floor":10,"high_price":760,"low_price":590,"match_price":650,"match_vol":1000,"avg_price":665.661,"total_volume":992300,"total_value":660535000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":14700,"bid2_price":600,"bid2_vol":11200,"bid3_price":590,"bid3_vol":10000,"ask1_price":650,"ask1_vol":8600,"ask2_price":660,"ask2_vol":10000,"ask3_price":720,"ask3_vol":45000,"updated_at":"2026-10-19T07:45:35.7671+00:00"},{"ticker":"NCT","ref_price":83100,"ceiling":88900,"floor":77300,"high_price":83400,"low_price":83000,"match_price":83100,"match_vol":100,"avg_price":83168.919,"total_volume":7400,"total_value":615450000,"foreign_buy_vol":100,"foreign_sell_vol":2500,"bid1_price":83100,"bid1_vol":1200,"bid2_price":83000,"bid2_vol":2300,"bid3_price":82900,"bid3_vol":2800,"ask1_price":83300,"ask1_vol":1000,"ask2_price":83400,"ask2_vol":4500,"ask3_price":83500,"ask3_vol":3100,"updated_at":"2026-10-19T07:45:20.983657+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":19800,"ceiling":22700,"floor":16900,"high_price":20000,"low_price":19800,"match_price":19800,"match_vol":100,"avg_price":19914.70588235294,"total_volume":23800,"total_value":473970000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":19800,"bid1_vol":4300,"bid2_price":19700,"bid2_vol":1700,"bid3_price":19600,"bid3_vol":1500,"ask1_price":20000,"ask1_vol":6600,"ask2_price":20100,"ask2_vol":1400,"ask3_price":20200,"ask3_vol":900,"updated_at":"2026-10-19T07:54:17.268455+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":"MVN","ref_price":60900,"ceiling":70000,"floor":51800,"high_price":61900,"low_price":60300,"match_price":60300,"match_vol":100,"avg_price":60624.166666666664,"total_volume":12000,"total_value":727490000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":60200,"bid1_vol":400,"bid2_price":60100,"bid2_vol":500,"bid3_price":60000,"bid3_vol":600,"ask1_price":60400,"ask1_vol":400,"ask2_price":60800,"ask2_vol":200,"ask3_price":60900,"ask3_vol":4800,"updated_at":"2026-10-19T07:58:36.889163+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":"2026-10-19T08:00:08.930874+00:00"},{"ticker":"CACB2606","ref_price":340,"ceiling":740,"floor":10,"high_price":350,"low_price":310,"match_price":320,"match_vol":1000,"avg_price":326.641,"total_volume":632100,"total_value":206470000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":310,"bid1_vol":8300,"bid2_price":300,"bid2_vol":13200,"bid3_price":290,"bid3_vol":5000,"ask1_price":320,"ask1_vol":38400,"ask2_price":330,"ask2_vol":900,"ask3_price":340,"ask3_vol":11900,"updated_at":"2026-10-19T07:45:35.766669+00:00"},{"ticker":"CHPG2627","ref_price":670,"ceiling":1390,"floor":10,"high_price":710,"low_price":670,"match_price":670,"match_vol":4700,"avg_price":691.564,"total_volume":17900,"total_value":12379000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":630,"bid1_vol":5500,"bid2_price":590,"bid2_vol":10000,"bid3_price":320,"bid3_vol":12000,"ask1_price":660,"ask1_vol":10000,"ask2_price":710,"ask2_vol":500,"ask3_price":730,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.773975+00:00"},{"ticker":"CTPB2609","ref_price":210,"ceiling":680,"floor":10,"high_price":190,"low_price":90,"match_price":190,"match_vol":100,"avg_price":140,"total_volume":200,"total_value":28000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":80,"bid1_vol":100000,"bid2_price":70,"bid2_vol":250000,"bid3_price":50,"bid3_vol":12000,"ask1_price":140,"ask1_vol":100,"ask2_price":160,"ask2_vol":79900,"ask3_price":180,"ask3_vol":100000,"updated_at":"2026-10-19T07:45:35.801451+00:00"},{"ticker":"CVNM2605","ref_price":380,"ceiling":1060,"floor":10,"high_price":380,"low_price":360,"match_price":380,"match_vol":100,"avg_price":370.341,"total_volume":281900,"total_value":104399000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":2000,"bid2_price":360,"bid2_vol":2000,"bid3_price":350,"bid3_vol":147200,"ask1_price":380,"ask1_vol":16900,"ask2_price":390,"ask2_vol":30100,"ask3_price":400,"ask3_vol":18100,"updated_at":"2026-10-19T07:45:35.803737+00:00"},{"ticker":"AAA","ref_price":7100,"ceiling":7590,"floor":6610,"high_price":7200,"low_price":7110,"match_price":7190,"match_vol":100,"avg_price":7163.118,"total_volume":837700,"total_value":6000544000,"foreign_buy_vol":7000,"foreign_sell_vol":72000,"bid1_price":7140,"bid1_vol":5700,"bid2_price":7130,"bid2_vol":7900,"bid3_price":7120,"bid3_vol":10200,"ask1_price":7190,"ask1_vol":10400,"ask2_price":7200,"ask2_vol":38100,"ask3_price":7210,"ask3_vol":6600,"updated_at":"2026-10-19T07:45:13.604341+00:00"},{"ticker":"VNP","ref_price":16700,"ceiling":19200,"floor":14200,"high_price":17900,"low_price":16900,"match_price":17000,"match_vol":200,"avg_price":17247.69230769231,"total_volume":6500,"total_value":112110000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16800,"bid1_vol":200,"bid2_price":16700,"bid2_vol":1500,"bid3_price":16600,"bid3_vol":1600,"ask1_price":17100,"ask1_vol":2500,"ask2_price":17200,"ask2_vol":1300,"ask3_price":17300,"ask3_vol":1000,"updated_at":"2026-10-19T07:59:11.012382+00:00"},{"ticker":"THG","ref_price":26800,"ceiling":28650,"floor":24950,"high_price":26900,"low_price":26600,"match_price":26700,"match_vol":1000,"avg_price":26741.549,"total_volume":28400,"total_value":759460000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":26700,"bid1_vol":300,"bid2_price":26600,"bid2_vol":1300,"bid3_price":26550,"bid3_vol":3000,"ask1_price":26750,"ask1_vol":400,"ask2_price":26850,"ask2_vol":500,"ask3_price":26900,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.530276+00:00"},{"ticker":"CHPG2626","ref_price":340,"ceiling":1060,"floor":10,"high_price":360,"low_price":300,"match_price":300,"match_vol":5000,"avg_price":344.784,"total_volume":213400,"total_value":73577000,"foreign_buy_vol":0,"foreign_sell_vol":80000,"bid1_price":300,"bid1_vol":3100,"bid2_price":280,"bid2_vol":4000,"bid3_price":270,"bid3_vol":10000,"ask1_price":310,"ask1_vol":10000,"ask2_price":330,"ask2_vol":2000,"ask3_price":350,"ask3_vol":13000,"updated_at":"2026-10-19T07:45:35.773152+00:00"},{"ticker":"PGN","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6000,"low_price":6000,"match_price":6000,"match_vol":500,"avg_price":6000,"total_volume":500,"total_value":3000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":200,"bid2_price":5800,"bid2_vol":500,"bid3_price":5700,"bid3_vol":500,"ask1_price":6000,"ask1_vol":500,"ask2_price":6100,"ask2_vol":700,"ask3_price":6200,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.189818+00:00"},{"ticker":"DHC","ref_price":37000,"ceiling":39550,"floor":34450,"high_price":37800,"low_price":37000,"match_price":37800,"match_vol":1600,"avg_price":37339.368,"total_volume":379500,"total_value":14170290000,"foreign_buy_vol":78800,"foreign_sell_vol":34190,"bid1_price":37750,"bid1_vol":200,"bid2_price":37650,"bid2_vol":1100,"bid3_price":37600,"bid3_vol":450600,"ask1_price":37800,"ask1_vol":13800,"ask2_price":37900,"ask2_vol":700,"ask3_price":37950,"ask3_vol":4500,"updated_at":"2026-10-19T07:45:17.029233+00:00"},{"ticker":"CTT","ref_price":18900,"ceiling":20700,"floor":17100,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.913224+00:00"},{"ticker":"TTA","ref_price":10650,"ceiling":11350,"floor":9910,"high_price":10650,"low_price":10500,"match_price":10650,"match_vol":100,"avg_price":10591.821,"total_volume":135100,"total_value":1430955000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":10600,"bid1_vol":3000,"bid2_price":10550,"bid2_vol":1600,"bid3_price":10500,"bid3_vol":24200,"ask1_price":10650,"ask1_vol":22300,"ask2_price":10700,"ask2_vol":10900,"ask3_price":10750,"ask3_vol":1300,"updated_at":"2026-10-19T07:45:28.515076+00:00"},{"ticker":"PAN","ref_price":18200,"ceiling":19450,"floor":16950,"high_price":18500,"low_price":18200,"match_price":18300,"match_vol":3000,"avg_price":18340.606,"total_volume":424200,"total_value":7780085000,"foreign_buy_vol":19800,"foreign_sell_vol":109100,"bid1_price":18300,"bid1_vol":11200,"bid2_price":18250,"bid2_vol":13400,"bid3_price":18200,"bid3_vol":50300,"ask1_price":18350,"ask1_vol":1200,"ask2_price":18400,"ask2_vol":9600,"ask3_price":18450,"ask3_vol":23000,"updated_at":"2026-10-19T07:46:20.826659+00:00"},{"ticker":"FIR","ref_price":2770,"ceiling":2960,"floor":2580,"high_price":2960,"low_price":2900,"match_price":2960,"match_vol":400,"avg_price":2956.948,"total_volume":375500,"total_value":1110334000,"foreign_buy_vol":0,"foreign_sell_vol":14000,"bid1_price":2960,"bid1_vol":115300,"bid2_price":2920,"bid2_vol":7500,"bid3_price":2910,"bid3_vol":5000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:17.044389+00:00"},{"ticker":"CHPG2632","ref_price":270,"ceiling":630,"floor":10,"high_price":250,"low_price":240,"match_price":240,"match_vol":100,"avg_price":249.995,"total_volume":201600,"total_value":50399000,"foreign_buy_vol":200200,"foreign_sell_vol":1600,"bid1_price":230,"bid1_vol":100,"bid2_price":180,"bid2_vol":50000,"bid3_price":100,"bid3_vol":20000,"ask1_price":250,"ask1_vol":55000,"ask2_price":300,"ask2_vol":200,"ask3_price":320,"ask3_vol":3200,"updated_at":"2026-10-19T07:45:35.774027+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":15090,"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":"2026-10-19T07:45:35.780661+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":"2026-10-16T02:00:22.35876+00:00"},{"ticker":"SBH","ref_price":38300,"ceiling":44000,"floor":32600,"high_price":null,"low_price":null,"match_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":"2026-10-19T08:00:08.928129+00:00"},{"ticker":"MSH","ref_price":31450,"ceiling":33650,"floor":29250,"high_price":32200,"low_price":31450,"match_price":32000,"match_vol":100,"avg_price":31997.826,"total_volume":135700,"total_value":4342105000,"foreign_buy_vol":9400,"foreign_sell_vol":2600,"bid1_price":31950,"bid1_vol":2300,"bid2_price":31900,"bid2_vol":6700,"bid3_price":31850,"bid3_vol":4400,"ask1_price":32000,"ask1_vol":100,"ask2_price":32050,"ask2_vol":6000,"ask3_price":32100,"ask3_vol":5000,"updated_at":"2026-10-19T07:45:20.974189+00:00"},{"ticker":"CVNM2606","ref_price":770,"ceiling":1350,"floor":190,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":790,"bid1_vol":1000,"bid2_price":770,"bid2_vol":1000,"bid3_price":350,"bid3_vol":12000,"ask1_price":800,"ask1_vol":1000,"ask2_price":820,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.764379+00:00"},{"ticker":"CACB2617","ref_price":290,"ceiling":990,"floor":10,"high_price":260,"low_price":230,"match_price":230,"match_vol":100,"avg_price":245,"total_volume":200,"total_value":49000,"foreign_buy_vol":200,"foreign_sell_vol":200,"bid1_price":50,"bid1_vol":5000,"bid2_price":40,"bid2_vol":10000,"bid3_price":20,"bid3_vol":20000,"ask1_price":240,"ask1_vol":100,"ask2_price":250,"ask2_vol":5100,"ask3_price":280,"ask3_vol":4100,"updated_at":"2026-10-19T07:45:35.800521+00:00"},{"ticker":"CSSB2603","ref_price":1150,"ceiling":1590,"floor":710,"high_price":1170,"low_price":1090,"match_price":1100,"match_vol":100,"avg_price":1162.656,"total_volume":6400,"total_value":7441000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1090,"bid1_vol":100,"bid2_price":1070,"bid2_vol":100,"bid3_price":1000,"bid3_vol":1000,"ask1_price":1110,"ask1_vol":100,"ask2_price":1130,"ask2_vol":100,"ask3_price":1590,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:35.80203+00:00"},{"ticker":"HII","ref_price":9500,"ceiling":10150,"floor":8850,"high_price":10150,"low_price":9630,"match_price":9900,"match_vol":6300,"avg_price":9921.799,"total_volume":594100,"total_value":5894541000,"foreign_buy_vol":58950,"foreign_sell_vol":36400,"bid1_price":9860,"bid1_vol":2800,"bid2_price":9820,"bid2_vol":4300,"bid3_price":9810,"bid3_vol":6500,"ask1_price":9900,"ask1_vol":5200,"ask2_price":9950,"ask2_vol":15100,"ask3_price":9980,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:20.972116+00:00"},{"ticker":"KBC","ref_price":25900,"ceiling":27700,"floor":24100,"high_price":26000,"low_price":25650,"match_price":26000,"match_vol":33000,"avg_price":25841.838,"total_volume":680600,"total_value":17587955000,"foreign_buy_vol":800,"foreign_sell_vol":82100,"bid1_price":25950,"bid1_vol":44400,"bid2_price":25900,"bid2_vol":52100,"bid3_price":25850,"bid3_vol":20100,"ask1_price":26000,"ask1_vol":61000,"ask2_price":26050,"ask2_vol":15200,"ask3_price":26100,"ask3_vol":35700,"updated_at":"2026-10-19T07:46:17.481745+00:00"},{"ticker":"SJE","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":10600,"low_price":10400,"match_price":10500,"match_vol":100,"avg_price":10525.490196078432,"total_volume":20400,"total_value":214720000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10500,"bid1_vol":200,"bid2_price":10400,"bid2_vol":4600,"bid3_price":10300,"bid3_vol":7100,"ask1_price":10600,"ask1_vol":8300,"ask2_price":10700,"ask2_vol":5500,"ask3_price":10800,"ask3_vol":7900,"updated_at":"2026-10-19T07:45:13.616596+00:00"},{"ticker":"HU4","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":8000,"low_price":8000,"match_price":8000,"match_vol":400,"avg_price":8000,"total_volume":400,"total_value":3200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7900,"bid1_vol":500,"bid2_price":7800,"bid2_vol":700,"bid3_price":7700,"bid3_vol":1000,"ask1_price":8000,"ask1_vol":10600,"ask2_price":8300,"ask2_vol":6800,"ask3_price":8400,"ask3_vol":5100,"updated_at":"2026-10-19T08:00:05.391528+00:00"},{"ticker":"NHH","ref_price":9780,"ceiling":10450,"floor":9120,"high_price":9770,"low_price":9670,"match_price":9770,"match_vol":100,"avg_price":9694.875,"total_volume":8000,"total_value":77559000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":9640,"bid1_vol":5000,"bid2_price":9630,"bid2_vol":2000,"bid3_price":9520,"bid3_vol":100,"ask1_price":9770,"ask1_vol":200,"ask2_price":9780,"ask2_vol":300,"ask3_price":9790,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:20.98709+00:00"},{"ticker":"SID","ref_price":10600,"ceiling":12100,"floor":9100,"high_price":12000,"low_price":10800,"match_price":11600,"match_vol":500,"avg_price":11555,"total_volume":2000,"total_value":23110000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10300,"bid1_vol":300,"bid2_price":10200,"bid2_vol":300,"bid3_price":10000,"bid3_vol":200,"ask1_price":11200,"ask1_vol":100,"ask2_price":11300,"ask2_vol":8500,"ask3_price":11400,"ask3_vol":2000,"updated_at":"2026-10-19T08:00:05.3848+00:00"},{"ticker":"LGL","ref_price":4290,"ceiling":4590,"floor":3990,"high_price":4410,"low_price":4100,"match_price":4300,"match_vol":200,"avg_price":4234.4,"total_volume":2500,"total_value":10586000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":4100,"bid1_vol":2500,"bid2_price":4070,"bid2_vol":1000,"bid3_price":4060,"bid3_vol":1000,"ask1_price":4300,"ask1_vol":1600,"ask2_price":4330,"ask2_vol":1000,"ask3_price":4340,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:20.995192+00:00"},{"ticker":"CHPG2539","ref_price":210,"ceiling":1020,"floor":10,"high_price":220,"low_price":200,"match_price":200,"match_vol":10000,"avg_price":214.003,"total_volume":297300,"total_value":63623000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":1800,"bid2_price":180,"bid2_vol":1400,"bid3_price":170,"bid3_vol":3400,"ask1_price":200,"ask1_vol":4400,"ask2_price":210,"ask2_vol":4300,"ask3_price":220,"ask3_vol":6100,"updated_at":"2026-10-19T07:45:35.800189+00:00"},{"ticker":"NDN","ref_price":7500,"ceiling":8200,"floor":6800,"high_price":7700,"low_price":7500,"match_price":7500,"match_vol":200,"avg_price":7562.9173989455185,"total_volume":56900,"total_value":430330000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7500,"bid1_vol":12300,"bid2_price":7400,"bid2_vol":13100,"bid3_price":7300,"bid3_vol":15100,"ask1_price":7600,"ask1_vol":12500,"ask2_price":7700,"ask2_vol":24600,"ask3_price":7800,"ask3_vol":22200,"updated_at":"2026-10-19T07:45:10.166651+00:00"},{"ticker":"ONE","ref_price":9600,"ceiling":10500,"floor":8700,"high_price":10200,"low_price":8700,"match_price":10200,"match_vol":100,"avg_price":8816.07142857143,"total_volume":5600,"total_value":49370000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":8800,"bid1_vol":1000,"bid2_price":8700,"bid2_vol":5500,"bid3_price":null,"bid3_vol":0,"ask1_price":9900,"ask1_vol":500,"ask2_price":10000,"ask2_vol":2000,"ask3_price":10200,"ask3_vol":100,"updated_at":"2026-10-19T07:45:10.191416+00:00"},{"ticker":"HDC","ref_price":10350,"ceiling":11050,"floor":9630,"high_price":10550,"low_price":10350,"match_price":10350,"match_vol":200,"avg_price":10450.036,"total_volume":688500,"total_value":7194850000,"foreign_buy_vol":5300,"foreign_sell_vol":78400,"bid1_price":10300,"bid1_vol":62900,"bid2_price":10250,"bid2_vol":38700,"bid3_price":10200,"bid3_vol":25200,"ask1_price":10350,"ask1_vol":4200,"ask2_price":10400,"ask2_vol":1800,"ask3_price":10450,"ask3_vol":37200,"updated_at":"2026-10-19T07:45:20.977863+00:00"},{"ticker":"L14","ref_price":18200,"ceiling":20000,"floor":16400,"high_price":18500,"low_price":18100,"match_price":18100,"match_vol":300,"avg_price":18289.39929328622,"total_volume":28300,"total_value":517590000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":18100,"bid1_vol":4300,"bid2_price":18000,"bid2_vol":7200,"bid3_price":17900,"bid3_vol":23400,"ask1_price":18200,"ask1_vol":900,"ask2_price":18300,"ask2_vol":5000,"ask3_price":18400,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.772994+00:00"},{"ticker":"FUEMAVND","ref_price":13690,"ceiling":14640,"floor":12740,"high_price":13820,"low_price":13750,"match_price":13750,"match_vol":100,"avg_price":13816.957,"total_volume":2300,"total_value":31779000,"foreign_buy_vol":0,"foreign_sell_vol":2300,"bid1_price":13650,"bid1_vol":100,"bid2_price":13640,"bid2_vol":100,"bid3_price":13630,"bid3_vol":100,"ask1_price":14640,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:35.758413+00:00"},{"ticker":"CACB2608","ref_price":260,"ceiling":1070,"floor":10,"high_price":260,"low_price":180,"match_price":180,"match_vol":3400,"avg_price":196.989,"total_volume":124200,"total_value":24466000,"foreign_buy_vol":3800,"foreign_sell_vol":118800,"bid1_price":170,"bid1_vol":10000,"bid2_price":130,"bid2_vol":100,"bid3_price":50,"bid3_vol":100,"ask1_price":200,"ask1_vol":1000,"ask2_price":210,"ask2_vol":5000,"ask3_price":250,"ask3_vol":1100,"updated_at":"2026-10-19T07:45:35.765294+00:00"},{"ticker":"CVIC2606","ref_price":40,"ceiling":790,"floor":10,"high_price":40,"low_price":10,"match_price":20,"match_vol":94200,"avg_price":18.305,"total_volume":417200,"total_value":7637000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":10,"bid1_vol":41300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":280800,"ask2_price":30,"ask2_vol":20200,"ask3_price":40,"ask3_vol":35300,"updated_at":"2026-10-19T07:45:35.803123+00:00"},{"ticker":"TOS","ref_price":83800,"ceiling":96300,"floor":71300,"high_price":91300,"low_price":85500,"match_price":90500,"match_vol":100,"avg_price":88721.15384615384,"total_volume":57200,"total_value":5074850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":90300,"bid1_vol":700,"bid2_price":90000,"bid2_vol":1100,"bid3_price":89600,"bid3_vol":600,"ask1_price":91100,"ask1_vol":100,"ask2_price":91200,"ask2_vol":500,"ask3_price":91300,"ask3_vol":2500,"updated_at":"2026-10-19T07:59:27.918021+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":"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":"2026-10-19T08:00:08.926144+00:00"},{"ticker":"BFC","ref_price":59000,"ceiling":63100,"floor":54900,"high_price":58900,"low_price":55000,"match_price":56500,"match_vol":400,"avg_price":56512.404,"total_volume":78200,"total_value":4419270000,"foreign_buy_vol":4750,"foreign_sell_vol":13300,"bid1_price":56400,"bid1_vol":800,"bid2_price":56200,"bid2_vol":2100,"bid3_price":56100,"bid3_vol":1200,"ask1_price":56500,"ask1_vol":700,"ask2_price":56600,"ask2_vol":2100,"ask3_price":56700,"ask3_vol":30300,"updated_at":"2026-10-19T07:45:13.603525+00:00"},{"ticker":"DXV","ref_price":2800,"ceiling":2990,"floor":2610,"high_price":null,"low_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":2810,"bid1_vol":400,"bid2_price":2800,"bid2_vol":300,"bid3_price":2610,"bid3_vol":2400,"ask1_price":2990,"ask1_vol":1500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:17.054423+00:00"},{"ticker":"CHPG2605","ref_price":230,"ceiling":1040,"floor":10,"high_price":260,"low_price":210,"match_price":210,"match_vol":10000,"avg_price":221.817,"total_volume":106200,"total_value":23557000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":200,"bid1_vol":70000,"bid2_price":160,"bid2_vol":3000,"bid3_price":100,"bid3_vol":10000,"ask1_price":210,"ask1_vol":6000,"ask2_price":240,"ask2_vol":600,"ask3_price":250,"ask3_vol":700,"updated_at":"2026-10-19T07:45:35.768211+00:00"},{"ticker":"CMBB2618","ref_price":1460,"ceiling":1880,"floor":1040,"high_price":1460,"low_price":1410,"match_price":1410,"match_vol":200,"avg_price":1431.1,"total_volume":41800,"total_value":59820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1410,"bid1_vol":4100,"bid2_price":1400,"bid2_vol":13200,"bid3_price":1390,"bid3_vol":2000,"ask1_price":1420,"ask1_vol":2800,"ask2_price":1430,"ask2_vol":4700,"ask3_price":1440,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:35.802568+00:00"},{"ticker":"CNC","ref_price":29000,"ceiling":33300,"floor":24700,"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":29000,"bid1_vol":500,"bid2_price":28500,"bid2_vol":500,"bid3_price":28100,"bid3_vol":100,"ask1_price":29800,"ask1_vol":800,"ask2_price":30000,"ask2_vol":700,"ask3_price":31000,"ask3_vol":3800,"updated_at":"2026-10-19T07:47:58.799083+00:00"},{"ticker":"EIB","ref_price":16350,"ceiling":17450,"floor":15250,"high_price":16500,"low_price":16250,"match_price":16250,"match_vol":3800,"avg_price":16328.481,"total_volume":3427000,"total_value":55957705000,"foreign_buy_vol":22600,"foreign_sell_vol":699500,"bid1_price":16250,"bid1_vol":27700,"bid2_price":16200,"bid2_vol":160500,"bid3_price":16150,"bid3_vol":236700,"ask1_price":16300,"ask1_vol":12600,"ask2_price":16350,"ask2_vol":110100,"ask3_price":16400,"ask3_vol":104700,"updated_at":"2026-10-19T07:46:10.620028+00:00"},{"ticker":"HAR","ref_price":2510,"ceiling":2680,"floor":2340,"high_price":2560,"low_price":2480,"match_price":2510,"match_vol":100,"avg_price":2508.866,"total_volume":48500,"total_value":121680000,"foreign_buy_vol":1600,"foreign_sell_vol":0,"bid1_price":2480,"bid1_vol":3700,"bid2_price":2470,"bid2_vol":1200,"bid3_price":2460,"bid3_vol":15800,"ask1_price":2510,"ask1_vol":7200,"ask2_price":2550,"ask2_vol":10000,"ask3_price":2560,"ask3_vol":4900,"updated_at":"2026-10-19T07:45:17.026278+00:00"},{"ticker":"TCI","ref_price":9780,"ceiling":10450,"floor":9120,"high_price":9900,"low_price":9800,"match_price":9800,"match_vol":100,"avg_price":9806.517,"total_volume":49100,"total_value":481500000,"foreign_buy_vol":0,"foreign_sell_vol":1800,"bid1_price":9700,"bid1_vol":10500,"bid2_price":9650,"bid2_vol":2400,"bid3_price":9600,"bid3_vol":3700,"ask1_price":9800,"ask1_vol":10900,"ask2_price":9840,"ask2_vol":2300,"ask3_price":9850,"ask3_vol":5200,"updated_at":"2026-10-19T07:45:24.378358+00:00"},{"ticker":"KSF","ref_price":74900,"ceiling":82300,"floor":67500,"high_price":74800,"low_price":74000,"match_price":74200,"match_vol":900,"avg_price":74450.8120649652,"total_volume":86200,"total_value":6417660000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":74200,"bid1_vol":100,"bid2_price":74100,"bid2_vol":500,"bid3_price":74000,"bid3_vol":200,"ask1_price":74300,"ask1_vol":3500,"ask2_price":74400,"ask2_vol":5000,"ask3_price":74500,"ask3_vol":1500,"updated_at":"2026-10-19T07:45:10.173533+00:00"},{"ticker":"DLG","ref_price":1890,"ceiling":2020,"floor":1760,"high_price":1940,"low_price":1890,"match_price":1910,"match_vol":5500,"avg_price":1917.683,"total_volume":366800,"total_value":703406000,"foreign_buy_vol":14200,"foreign_sell_vol":1000,"bid1_price":1900,"bid1_vol":35800,"bid2_price":1890,"bid2_vol":61500,"bid3_price":1880,"bid3_vol":40100,"ask1_price":1910,"ask1_vol":24500,"ask2_price":1920,"ask2_vol":17200,"ask3_price":1930,"ask3_vol":36000,"updated_at":"2026-10-19T07:45:17.034791+00:00"},{"ticker":"OIL","ref_price":12900,"ceiling":14800,"floor":11000,"high_price":13100,"low_price":12800,"match_price":12900,"match_vol":400,"avg_price":12939.280886726143,"total_volume":739800,"total_value":9572480000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":12900,"bid1_vol":2800,"bid2_price":12800,"bid2_vol":178600,"bid3_price":12700,"bid3_vol":218700,"ask1_price":13000,"ask1_vol":66600,"ask2_price":13100,"ask2_vol":150200,"ask3_price":13200,"ask3_vol":133000,"updated_at":"2026-10-19T08:00:01.69648+00:00"},{"ticker":"IDJ","ref_price":3000,"ceiling":3300,"floor":2700,"high_price":3000,"low_price":2900,"match_price":2900,"match_vol":5000,"avg_price":2982.0724980299447,"total_volume":253800,"total_value":756850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2900,"bid1_vol":266800,"bid2_price":2800,"bid2_vol":181500,"bid3_price":2700,"bid3_vol":132300,"ask1_price":3000,"ask1_vol":440300,"ask2_price":3100,"ask2_vol":327900,"ask3_price":3200,"ask3_vol":103200,"updated_at":"2026-10-19T07:45:10.162099+00:00"},{"ticker":"TIG","ref_price":5400,"ceiling":5900,"floor":4900,"high_price":5400,"low_price":5200,"match_price":5400,"match_vol":7100,"avg_price":5303.603311150787,"total_volume":1848300,"total_value":9802650000,"foreign_buy_vol":0,"foreign_sell_vol":8300,"bid1_price":5300,"bid1_vol":15600,"bid2_price":5200,"bid2_vol":148100,"bid3_price":5100,"bid3_vol":107900,"ask1_price":5400,"ask1_vol":140500,"ask2_price":5500,"ask2_vol":86200,"ask3_price":5600,"ask3_vol":21600,"updated_at":"2026-10-19T07:45:13.60767+00:00"},{"ticker":"C32","ref_price":15000,"ceiling":16050,"floor":13950,"high_price":15000,"low_price":15000,"match_price":15000,"match_vol":100,"avg_price":15000,"total_volume":11100,"total_value":166500000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":14800,"bid1_vol":3000,"bid2_price":14700,"bid2_vol":200,"bid3_price":14000,"bid3_vol":5400,"ask1_price":15000,"ask1_vol":100,"ask2_price":15400,"ask2_vol":600,"ask3_price":15700,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:13.636158+00:00"},{"ticker":"HMS","ref_price":28100,"ceiling":32300,"floor":23900,"high_price":29000,"low_price":28500,"match_price":29000,"match_vol":400,"avg_price":28950,"total_volume":6000,"total_value":173700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28200,"bid1_vol":700,"bid2_price":28100,"bid2_vol":700,"bid3_price":28000,"bid3_vol":700,"ask1_price":29500,"ask1_vol":4000,"ask2_price":31400,"ask2_vol":1000,"ask3_price":31500,"ask3_vol":500,"updated_at":"2026-10-19T08:00:05.36625+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":"2026-10-19T08:00:08.920063+00:00"},{"ticker":"CVNM2523","ref_price":420,"ceiling":850,"floor":10,"high_price":410,"low_price":380,"match_price":390,"match_vol":20000,"avg_price":388.174,"total_volume":36700,"total_value":14246000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":380,"bid1_vol":2300,"bid2_price":370,"bid2_vol":2300,"bid3_price":360,"bid3_vol":2500,"ask1_price":390,"ask1_vol":4400,"ask2_price":400,"ask2_vol":2200,"ask3_price":410,"ask3_vol":2200,"updated_at":"2026-10-19T07:45:35.766253+00:00"},{"ticker":"CMWG2618","ref_price":1390,"ceiling":2260,"floor":520,"high_price":1490,"low_price":1420,"match_price":1460,"match_vol":28000,"avg_price":1464.739,"total_volume":126400,"total_value":185143000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":1400,"bid1_vol":50000,"bid2_price":1310,"bid2_vol":10000,"bid3_price":710,"bid3_vol":12000,"ask1_price":1440,"ask1_vol":10000,"ask2_price":1500,"ask2_vol":10400,"ask3_price":1520,"ask3_vol":3200,"updated_at":"2026-10-19T07:45:35.770731+00:00"},{"ticker":"CMWG2619","ref_price":1050,"ceiling":1700,"floor":400,"high_price":1130,"low_price":1100,"match_price":1110,"match_vol":2000,"avg_price":1111.887,"total_volume":30200,"total_value":33579000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1100,"bid1_vol":3000,"bid2_price":1090,"bid2_vol":4100,"bid3_price":1080,"bid3_vol":2500,"ask1_price":1110,"ask1_vol":100,"ask2_price":1150,"ask2_vol":2700,"ask3_price":1160,"ask3_vol":4500,"updated_at":"2026-10-19T07:45:35.771649+00:00"},{"ticker":"CMWG2620","ref_price":1960,"ceiling":2610,"floor":1310,"high_price":2050,"low_price":2020,"match_price":2030,"match_vol":1300,"avg_price":2026.061,"total_volume":6600,"total_value":13372000,"foreign_buy_vol":0,"foreign_sell_vol":2500,"bid1_price":2050,"bid1_vol":4200,"bid2_price":2040,"bid2_vol":3300,"bid3_price":2030,"bid3_vol":2700,"ask1_price":2070,"ask1_vol":2400,"ask2_price":2080,"ask2_vol":2500,"ask3_price":2090,"ask3_vol":1800,"updated_at":"2026-10-19T07:45:35.771624+00:00"},{"ticker":"CVNM2615","ref_price":2250,"ceiling":3050,"floor":1450,"high_price":2250,"low_price":2200,"match_price":2200,"match_vol":1200,"avg_price":2212.15,"total_volume":10700,"total_value":23670000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2190,"bid1_vol":3300,"bid2_price":2180,"bid2_vol":5000,"bid3_price":2170,"bid3_vol":4500,"ask1_price":2200,"ask1_vol":1900,"ask2_price":2210,"ask2_vol":2700,"ask3_price":2220,"ask3_vol":4900,"updated_at":"2026-10-19T07:45:35.801429+00:00"},{"ticker":"VTD","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":4100,"low_price":3900,"match_price":4100,"match_vol":100,"avg_price":4003.448275862069,"total_volume":130500,"total_value":522450000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3900,"bid1_vol":29500,"bid2_price":3800,"bid2_vol":22700,"bid3_price":3700,"bid3_vol":6100,"ask1_price":4100,"ask1_vol":184100,"ask2_price":4200,"ask2_vol":8100,"ask3_price":4300,"ask3_vol":4000,"updated_at":"2026-10-19T07:47:35.113617+00:00"},{"ticker":"ACV","ref_price":41700,"ceiling":47900,"floor":35500,"high_price":41800,"low_price":40900,"match_price":41300,"match_vol":100,"avg_price":41123.577926015765,"total_volume":824500,"total_value":33906390000,"foreign_buy_vol":42100,"foreign_sell_vol":0,"bid1_price":41100,"bid1_vol":4900,"bid2_price":41000,"bid2_vol":19200,"bid3_price":40900,"bid3_vol":15400,"ask1_price":41300,"ask1_vol":1900,"ask2_price":41400,"ask2_vol":11700,"ask3_price":41500,"ask3_vol":29600,"updated_at":"2026-10-19T07:59:44.856381+00:00"},{"ticker":"VNR","ref_price":17900,"ceiling":19600,"floor":16200,"high_price":18000,"low_price":17900,"match_price":18000,"match_vol":100,"avg_price":17920,"total_volume":1000,"total_value":17920000,"foreign_buy_vol":800,"foreign_sell_vol":0,"bid1_price":17900,"bid1_vol":6500,"bid2_price":17800,"bid2_vol":600,"bid3_price":17600,"bid3_vol":400,"ask1_price":18000,"ask1_vol":1200,"ask2_price":18100,"ask2_vol":200,"ask3_price":18200,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.631737+00:00"},{"ticker":"CFPT2610","ref_price":120,"ceiling":490,"floor":10,"high_price":110,"low_price":100,"match_price":100,"match_vol":11000,"avg_price":102.27,"total_volume":215900,"total_value":22080000,"foreign_buy_vol":0,"foreign_sell_vol":40000,"bid1_price":100,"bid1_vol":134300,"bid2_price":90,"bid2_vol":35400,"bid3_price":80,"bid3_vol":24000,"ask1_price":110,"ask1_vol":79300,"ask2_price":120,"ask2_vol":64200,"ask3_price":130,"ask3_vol":167000,"updated_at":"2026-10-19T07:45:35.801969+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":"AGP","ref_price":31200,"ceiling":35800,"floor":26600,"high_price":31800,"low_price":31200,"match_price":31800,"match_vol":100,"avg_price":31680,"total_volume":500,"total_value":15840000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28900,"bid1_vol":900,"bid2_price":28800,"bid2_vol":1000,"bid3_price":28700,"bid3_vol":300,"ask1_price":29000,"ask1_vol":100,"ask2_price":30000,"ask2_vol":200,"ask3_price":30900,"ask3_vol":400,"updated_at":"2026-10-19T07:59:34.674615+00:00"},{"ticker":"CVIB2601","ref_price":360,"ceiling":900,"floor":10,"high_price":360,"low_price":350,"match_price":350,"match_vol":12500,"avg_price":352.082,"total_volume":56200,"total_value":19787000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":350,"bid1_vol":68000,"bid2_price":60,"bid2_vol":300,"bid3_price":40,"bid3_vol":5000,"ask1_price":360,"ask1_vol":68000,"ask2_price":380,"ask2_vol":1000,"ask3_price":500,"ask3_vol":5000,"updated_at":"2026-10-19T07:27:17.03878+00:00"},{"ticker":"AGR","ref_price":11400,"ceiling":12150,"floor":10650,"high_price":11650,"low_price":11350,"match_price":11400,"match_vol":1800,"avg_price":11479.61,"total_volume":256500,"total_value":2944520000,"foreign_buy_vol":1300,"foreign_sell_vol":1600,"bid1_price":11400,"bid1_vol":3200,"bid2_price":11350,"bid2_vol":35000,"bid3_price":11300,"bid3_vol":9600,"ask1_price":11450,"ask1_vol":14300,"ask2_price":11500,"ask2_vol":7500,"ask3_price":11550,"ask3_vol":8200,"updated_at":"2026-10-19T07:45:13.607181+00:00"},{"ticker":"SAM","ref_price":6060,"ceiling":6480,"floor":5640,"high_price":6060,"low_price":6040,"match_price":6060,"match_vol":1000,"avg_price":6056.757,"total_volume":37000,"total_value":224100000,"foreign_buy_vol":0,"foreign_sell_vol":8,"bid1_price":6050,"bid1_vol":2000,"bid2_price":6000,"bid2_vol":1000,"bid3_price":5950,"bid3_vol":600,"ask1_price":6060,"ask1_vol":8500,"ask2_price":6070,"ask2_vol":7900,"ask3_price":6090,"ask3_vol":2800,"updated_at":"2026-10-19T07:45:24.362388+00:00"},{"ticker":"QCG","ref_price":10800,"ceiling":11550,"floor":10050,"high_price":11200,"low_price":10550,"match_price":10700,"match_vol":700,"avg_price":10750.26,"total_volume":153800,"total_value":1653390000,"foreign_buy_vol":200,"foreign_sell_vol":7100,"bid1_price":10650,"bid1_vol":3200,"bid2_price":10600,"bid2_vol":12400,"bid3_price":10550,"bid3_vol":3600,"ask1_price":10700,"ask1_vol":5900,"ask2_price":10750,"ask2_vol":1200,"ask3_price":10800,"ask3_vol":12600,"updated_at":"2026-10-19T07:45:24.376674+00:00"},{"ticker":"CVPB2617","ref_price":2330,"ceiling":3040,"floor":1620,"high_price":2410,"low_price":1930,"match_price":2370,"match_vol":100,"avg_price":2017.211,"total_volume":144500,"total_value":291487000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1960,"bid1_vol":200,"bid2_price":1920,"bid2_vol":11000,"bid3_price":1900,"bid3_vol":200,"ask1_price":2120,"ask1_vol":10000,"ask2_price":2380,"ask2_vol":10000,"ask3_price":2900,"ask3_vol":200,"updated_at":"2026-10-19T07:45:35.768048+00:00"},{"ticker":"CVNM2601","ref_price":550,"ceiling":1370,"floor":10,"high_price":530,"low_price":510,"match_price":530,"match_vol":100,"avg_price":514.741,"total_volume":228200,"total_value":117464000,"foreign_buy_vol":0,"foreign_sell_vol":13000,"bid1_price":510,"bid1_vol":200,"bid2_price":500,"bid2_vol":68000,"bid3_price":180,"bid3_vol":10000,"ask1_price":520,"ask1_vol":68000,"ask2_price":540,"ask2_vol":100,"ask3_price":550,"ask3_vol":700,"updated_at":"2026-10-19T07:45:35.800125+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":11900,"ceiling":12730,"floor":11070,"high_price":11870,"low_price":11800,"match_price":11870,"match_vol":100,"avg_price":11826.923,"total_volume":1300,"total_value":15375000,"foreign_buy_vol":6400,"foreign_sell_vol":1200,"bid1_price":11120,"bid1_vol":500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11880,"ask1_vol":100,"ask2_price":11890,"ask2_vol":100,"ask3_price":12730,"ask3_vol":700,"updated_at":"2026-10-19T07:46:37.749221+00:00"},{"ticker":"NBC","ref_price":8300,"ceiling":9100,"floor":7500,"high_price":8500,"low_price":8100,"match_price":8300,"match_vol":1200,"avg_price":8226.276463262764,"total_volume":80300,"total_value":660570000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":8300,"bid1_vol":800,"bid2_price":8200,"bid2_vol":5400,"bid3_price":8100,"bid3_vol":7600,"ask1_price":8400,"ask1_vol":1800,"ask2_price":8500,"ask2_vol":16600,"ask3_price":8600,"ask3_vol":24400,"updated_at":"2026-10-19T07:45:10.178384+00:00"},{"ticker":"QNS","ref_price":50700,"ceiling":58300,"floor":43100,"high_price":50500,"low_price":49800,"match_price":50500,"match_vol":100,"avg_price":50063.48949919225,"total_volume":61900,"total_value":3098930000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":50000,"bid1_vol":1100,"bid2_price":49800,"bid2_vol":4300,"bid3_price":49700,"bid3_vol":8000,"ask1_price":50400,"ask1_vol":200,"ask2_price":50500,"ask2_vol":300,"ask3_price":50600,"ask3_vol":9100,"updated_at":"2026-10-19T07:59:58.345507+00:00"},{"ticker":"TTC","ref_price":9600,"ceiling":10500,"floor":8700,"high_price":9700,"low_price":9700,"match_price":9700,"match_vol":500,"avg_price":9700,"total_volume":500,"total_value":4850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9700,"bid1_vol":500,"bid2_price":9600,"bid2_vol":6000,"bid3_price":null,"bid3_vol":0,"ask1_price":10400,"ask1_vol":500,"ask2_price":10500,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:13.628065+00:00"},{"ticker":"VTO","ref_price":11250,"ceiling":12000,"floor":10500,"high_price":11300,"low_price":11100,"match_price":11100,"match_vol":1000,"avg_price":11152.253,"total_volume":226400,"total_value":2524870000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11100,"bid1_vol":28500,"bid2_price":11050,"bid2_vol":22400,"bid3_price":11000,"bid3_vol":24100,"ask1_price":11200,"ask1_vol":19500,"ask2_price":11250,"ask2_vol":26800,"ask3_price":11300,"ask3_vol":13600,"updated_at":"2026-10-19T07:45:35.763017+00:00"},{"ticker":"ASP","ref_price":15750,"ceiling":16850,"floor":14650,"high_price":15800,"low_price":15250,"match_price":15650,"match_vol":2700,"avg_price":15511.813,"total_volume":91000,"total_value":1411575000,"foreign_buy_vol":200,"foreign_sell_vol":400,"bid1_price":15450,"bid1_vol":3800,"bid2_price":15400,"bid2_vol":21000,"bid3_price":15350,"bid3_vol":400,"ask1_price":15650,"ask1_vol":16500,"ask2_price":15700,"ask2_vol":500,"ask3_price":15750,"ask3_vol":7100,"updated_at":"2026-10-19T07:45:13.612565+00:00"},{"ticker":"TDP","ref_price":29800,"ceiling":31850,"floor":27750,"high_price":29450,"low_price":28200,"match_price":28650,"match_vol":100,"avg_price":28544.167,"total_volume":222000,"total_value":6336805000,"foreign_buy_vol":6900,"foreign_sell_vol":2600,"bid1_price":28600,"bid1_vol":700,"bid2_price":28300,"bid2_vol":100,"bid3_price":28200,"bid3_vol":2900,"ask1_price":28650,"ask1_vol":3800,"ask2_price":29500,"ask2_vol":200,"ask3_price":29850,"ask3_vol":200,"updated_at":"2026-10-19T07:46:24.265257+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":11200,"ceiling":11950,"floor":10450,"high_price":11400,"low_price":11200,"match_price":11250,"match_vol":5200,"avg_price":11300.612,"total_volume":3604600,"total_value":40734185000,"foreign_buy_vol":152400,"foreign_sell_vol":490480,"bid1_price":11200,"bid1_vol":295400,"bid2_price":11150,"bid2_vol":107700,"bid3_price":11100,"bid3_vol":80000,"ask1_price":11250,"ask1_vol":66400,"ask2_price":11300,"ask2_vol":425100,"ask3_price":11350,"ask3_vol":297600,"updated_at":"2026-10-19T07:50:21.952354+00:00"},{"ticker":"AST","ref_price":60000,"ceiling":64200,"floor":55800,"high_price":60300,"low_price":60000,"match_price":60000,"match_vol":100,"avg_price":60018.75,"total_volume":3200,"total_value":192060000,"foreign_buy_vol":1100,"foreign_sell_vol":2500,"bid1_price":59000,"bid1_vol":2200,"bid2_price":58500,"bid2_vol":500,"bid3_price":58100,"bid3_vol":400,"ask1_price":59900,"ask1_vol":100,"ask2_price":60000,"ask2_vol":1300,"ask3_price":60400,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.634585+00:00"},{"ticker":"STB","ref_price":62800,"ceiling":67100,"floor":58500,"high_price":63800,"low_price":61700,"match_price":61800,"match_vol":800,"avg_price":62696.433,"total_volume":1833500,"total_value":114953910000,"foreign_buy_vol":239481,"foreign_sell_vol":519900,"bid1_price":61800,"bid1_vol":114200,"bid2_price":61700,"bid2_vol":80900,"bid3_price":61600,"bid3_vol":14900,"ask1_price":61900,"ask1_vol":11300,"ask2_price":62000,"ask2_vol":31000,"ask3_price":62100,"ask3_vol":10100,"updated_at":"2026-10-19T07:46:24.232131+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":"2026-10-19T08:00:08.915777+00:00"},{"ticker":"TCB","ref_price":33200,"ceiling":35500,"floor":30900,"high_price":33500,"low_price":32750,"match_price":33250,"match_vol":300,"avg_price":33062.431,"total_volume":15701400,"total_value":519126455000,"foreign_buy_vol":4775327,"foreign_sell_vol":3986900,"bid1_price":33200,"bid1_vol":10000,"bid2_price":33100,"bid2_vol":2000,"bid3_price":33050,"bid3_vol":100,"ask1_price":33250,"ask1_vol":258100,"ask2_price":33300,"ask2_vol":340200,"ask3_price":33350,"ask3_vol":205800,"updated_at":"2026-10-19T07:46:24.231549+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":3570,"ceiling":3810,"floor":3330,"high_price":3800,"low_price":3500,"match_price":3700,"match_vol":9000,"avg_price":3628.522,"total_volume":46700,"total_value":169452000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3570,"bid1_vol":300,"bid2_price":3550,"bid2_vol":4000,"bid3_price":3540,"bid3_vol":200,"ask1_price":3700,"ask1_vol":1000,"ask2_price":3710,"ask2_vol":1500,"ask3_price":3730,"ask3_vol":10000,"updated_at":"2026-10-19T07:45:24.384523+00:00"},{"ticker":"TNT","ref_price":9980,"ceiling":10650,"floor":9300,"high_price":10050,"low_price":9950,"match_price":10050,"match_vol":100,"avg_price":10017.708,"total_volume":4800,"total_value":48085000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":10000,"bid1_vol":200,"bid2_price":9990,"bid2_vol":600,"bid3_price":9700,"bid3_vol":1000,"ask1_price":10050,"ask1_vol":1900,"ask2_price":10100,"ask2_vol":3000,"ask3_price":10150,"ask3_vol":400,"updated_at":"2026-10-19T07:45:28.545136+00:00"},{"ticker":"HDA","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9400,"low_price":9000,"match_price":9200,"match_vol":200,"avg_price":9136.792452830188,"total_volume":233200,"total_value":2130700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":500,"bid2_price":8900,"bid2_vol":15200,"bid3_price":8800,"bid3_vol":5000,"ask1_price":9200,"ask1_vol":18600,"ask2_price":9300,"ask2_vol":37300,"ask3_price":9400,"ask3_vol":9100,"updated_at":"2026-10-19T07:45:10.191729+00:00"},{"ticker":"HRC","ref_price":30900,"ceiling":33050,"floor":28750,"high_price":31600,"low_price":30900,"match_price":31600,"match_vol":100,"avg_price":31320,"total_volume":500,"total_value":15660000,"foreign_buy_vol":0,"foreign_sell_vol":2,"bid1_price":30900,"bid1_vol":300,"bid2_price":29600,"bid2_vol":100,"bid3_price":28800,"bid3_vol":100,"ask1_price":31600,"ask1_vol":2900,"ask2_price":32650,"ask2_vol":700,"ask3_price":32700,"ask3_vol":1300,"updated_at":"2026-10-19T07:45:20.99677+00:00"},{"ticker":"NAV","ref_price":12950,"ceiling":13850,"floor":12050,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":13000,"bid1_vol":1100,"bid2_price":12950,"bid2_vol":500,"bid3_price":12850,"bid3_vol":200,"ask1_price":13850,"ask1_vol":1800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:20.988212+00:00"},{"ticker":"DHM","ref_price":6880,"ceiling":7360,"floor":6400,"high_price":6900,"low_price":6900,"match_price":6900,"match_vol":400,"avg_price":6900,"total_volume":4000,"total_value":27600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6460,"bid1_vol":200,"bid2_price":6450,"bid2_vol":500,"bid3_price":6430,"bid3_vol":1000,"ask1_price":6900,"ask1_vol":6000,"ask2_price":6950,"ask2_vol":5000,"ask3_price":7000,"ask3_vol":4200,"updated_at":"2026-10-19T07:45:17.0538+00:00"},{"ticker":"CKA","ref_price":52600,"ceiling":60400,"floor":44800,"high_price":53600,"low_price":53000,"match_price":53600,"match_vol":100,"avg_price":53500,"total_volume":6300,"total_value":337050000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":53000,"bid1_vol":400,"bid2_price":52800,"bid2_vol":200,"bid3_price":52700,"bid3_vol":900,"ask1_price":53600,"ask1_vol":100,"ask2_price":53700,"ask2_vol":200,"ask3_price":54000,"ask3_vol":600,"updated_at":"2026-10-19T07:59:58.378108+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":"2026-10-19T08:00:08.911252+00:00"},{"ticker":"PPY","ref_price":6800,"ceiling":7400,"floor":6200,"high_price":6900,"low_price":6800,"match_price":6900,"match_vol":100,"avg_price":6847.368421052632,"total_volume":1900,"total_value":13010000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":6800,"bid1_vol":100,"bid2_price":6700,"bid2_vol":2500,"bid3_price":6600,"bid3_vol":100,"ask1_price":6900,"ask1_vol":100,"ask2_price":7000,"ask2_vol":1000,"ask3_price":7100,"ask3_vol":1000,"updated_at":"2026-10-19T07:45:10.187869+00:00"},{"ticker":"SVT","ref_price":8900,"ceiling":9520,"floor":8280,"high_price":8900,"low_price":8900,"match_price":8900,"match_vol":600,"avg_price":8900,"total_volume":600,"total_value":5340000,"foreign_buy_vol":0,"foreign_sell_vol":1300,"bid1_price":8900,"bid1_vol":200,"bid2_price":8610,"bid2_vol":1000,"bid3_price":8600,"bid3_vol":1000,"ask1_price":9070,"ask1_vol":400,"ask2_price":9080,"ask2_vol":400,"ask3_price":9150,"ask3_vol":100,"updated_at":"2026-10-19T07:45:28.535022+00:00"},{"ticker":"PGC","ref_price":15600,"ceiling":16650,"floor":14550,"high_price":16000,"low_price":15500,"match_price":15900,"match_vol":500,"avg_price":15847.233,"total_volume":101200,"total_value":1603740000,"foreign_buy_vol":6800,"foreign_sell_vol":8000,"bid1_price":15900,"bid1_vol":7600,"bid2_price":15800,"bid2_vol":15000,"bid3_price":15750,"bid3_vol":9900,"ask1_price":15950,"ask1_vol":16800,"ask2_price":16000,"ask2_vol":12400,"ask3_price":16100,"ask3_vol":5700,"updated_at":"2026-10-19T07:45:24.363222+00:00"},{"ticker":"MAC","ref_price":10300,"ceiling":11300,"floor":9300,"high_price":10300,"low_price":10000,"match_price":10000,"match_vol":800,"avg_price":10094.642857142857,"total_volume":5600,"total_value":56530000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10000,"bid1_vol":2200,"bid2_price":9900,"bid2_vol":1000,"bid3_price":9800,"bid3_vol":1000,"ask1_price":10300,"ask1_vol":1900,"ask2_price":11000,"ask2_vol":500,"ask3_price":11200,"ask3_vol":600,"updated_at":"2026-10-19T07:45:10.185651+00:00"},{"ticker":"TVC","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":6700,"low_price":6600,"match_price":6700,"match_vol":100,"avg_price":6614.285714285715,"total_volume":2100,"total_value":13890000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6600,"bid1_vol":400,"bid2_price":6500,"bid2_vol":4300,"bid3_price":6300,"bid3_vol":100,"ask1_price":6700,"ask1_vol":12700,"ask2_price":6800,"ask2_vol":2000,"ask3_price":6900,"ask3_vol":2300,"updated_at":"2026-10-19T07:45:13.632592+00:00"},{"ticker":"HHG","ref_price":900,"ceiling":1000,"floor":800,"high_price":900,"low_price":800,"match_price":900,"match_vol":100,"avg_price":807.1641791044776,"total_volume":33500,"total_value":27040000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":800,"bid1_vol":480600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":900,"ask1_vol":478200,"ask2_price":1000,"ask2_vol":362700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:01.735956+00:00"},{"ticker":"MLS","ref_price":15300,"ceiling":17500,"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":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.929494+00:00"},{"ticker":"POS","ref_price":13300,"ceiling":15200,"floor":11400,"high_price":13500,"low_price":13000,"match_price":13000,"match_vol":100,"avg_price":13222.222222222223,"total_volume":900,"total_value":11900000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12800,"bid1_vol":1100,"bid2_price":12500,"bid2_vol":500,"bid3_price":12400,"bid3_vol":2800,"ask1_price":13300,"ask1_vol":100,"ask2_price":13400,"ask2_vol":200,"ask3_price":13500,"ask3_vol":2900,"updated_at":"2026-10-19T07:48:29.473884+00:00"},{"ticker":"SVC","ref_price":15800,"ceiling":16900,"floor":14700,"high_price":16850,"low_price":16850,"match_price":16850,"match_vol":0,"avg_price":16850,"total_volume":100,"total_value":1685000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":15800,"bid1_vol":800,"bid2_price":15750,"bid2_vol":1000,"bid3_price":15300,"bid3_vol":800,"ask1_price":16850,"ask1_vol":100,"ask2_price":16900,"ask2_vol":900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:45:28.544165+00:00"},{"ticker":"ACL","ref_price":10900,"ceiling":11650,"floor":10150,"high_price":11200,"low_price":10900,"match_price":11200,"match_vol":200,"avg_price":10911.538,"total_volume":5200,"total_value":56740000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10800,"bid1_vol":400,"bid2_price":10700,"bid2_vol":1000,"bid3_price":10650,"bid3_vol":100,"ask1_price":11150,"ask1_vol":700,"ask2_price":11200,"ask2_vol":5100,"ask3_price":11250,"ask3_vol":200,"updated_at":"2026-10-19T07:45:13.615905+00:00"},{"ticker":"CVHM2603","ref_price":3810,"ceiling":4900,"floor":2720,"high_price":4300,"low_price":3720,"match_price":3720,"match_vol":100,"avg_price":3849.278,"total_volume":211800,"total_value":815277000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3720,"bid1_vol":2300,"bid2_price":3700,"bid2_vol":400,"bid3_price":3510,"bid3_vol":1000,"ask1_price":4000,"ask1_vol":3000,"ask2_price":4050,"ask2_vol":100,"ask3_price":4080,"ask3_vol":100,"updated_at":"2026-10-19T07:45:35.804949+00:00"},{"ticker":"CVPB2532","ref_price":680,"ceiling":1220,"floor":140,"high_price":640,"low_price":510,"match_price":640,"match_vol":100,"avg_price":552.453,"total_volume":5300,"total_value":2928000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":620,"bid1_vol":129600,"bid2_price":610,"bid2_vol":114800,"bid3_price":600,"bid3_vol":173800,"ask1_price":640,"ask1_vol":101600,"ask2_price":650,"ask2_vol":101000,"ask3_price":660,"ask3_vol":130400,"updated_at":"2026-10-19T07:45:35.760274+00:00"}],"source":"ssi"}