[{"market":"KRW-XRP","trade_date":"20260930","trade_time":"145134","trade_date_kst":"20260930","trade_time_kst":"235134","trade_timestamp":1790779894772,"opening_price":2024.00000000,"high_price":2085.00000000,"low_price":2018.00000000,"trade_price":2038.00000000,"prev_closing_price":2024.00000000,"change":"RISE","change_price":14.00000000,"change_rate":0.0069169960,"signed_change_price":14.00000000,"signed_change_rate":0.0069169960,"trade_volume":7212.59242802,"acc_trade_price":143492421662.5650903200000000,"acc_trade_price_24h":223304811338.13634116,"acc_trade_volume":70046063.64147596,"acc_trade_volume_24h":109128600.09067802,"highest_52_week_price":4379.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":1392.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779897213},{"market":"KRW-SOON","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896962,"opening_price":559.00000000,"high_price":758.00000000,"low_price":523.00000000,"trade_price":738.00000000,"prev_closing_price":559.00000000,"change":"RISE","change_price":179.00000000,"change_rate":0.3202146691,"signed_change_price":179.00000000,"signed_change_rate":0.3202146691,"trade_volume":124.95363467,"acc_trade_price":104839369386.7168484800000000,"acc_trade_price_24h":144585601923.89364449,"acc_trade_volume":172490824.09945397,"acc_trade_volume_24h":247310956.31909138,"highest_52_week_price":758.00000000,"highest_52_week_date":"2026-09-30","lowest_52_week_price":206.00000000,"lowest_52_week_date":"2026-04-17","timestamp":1790779897217},{"market":"KRW-BTC","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896206,"opening_price":113587000.00000000,"high_price":115937000.00000000,"low_price":112713000.00000000,"trade_price":113679000.00000000,"prev_closing_price":113587000.00000000,"change":"RISE","change_price":92000.00000000,"change_rate":0.0008099518,"signed_change_price":92000.00000000,"signed_change_rate":0.0008099518,"trade_volume":0.00062792,"acc_trade_price":96556499265.0585000000000000,"acc_trade_price_24h":124081787747.12709,"acc_trade_volume":846.60574448,"acc_trade_volume_24h":1090.22116003,"highest_52_week_price":179869000.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":88342000.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779896893},{"market":"KRW-ETH","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895164,"opening_price":3637000.00000000,"high_price":3705000.00000000,"low_price":3610000.00000000,"trade_price":3640000.00000000,"prev_closing_price":3637000.00000000,"change":"RISE","change_price":3000.00000000,"change_rate":0.0008248557,"signed_change_price":3000.00000000,"signed_change_rate":0.0008248557,"trade_volume":0.00820572,"acc_trade_price":65635361366.5897900000000000,"acc_trade_price_24h":88309478673.67456,"acc_trade_volume":17965.49895762,"acc_trade_volume_24h":24194.8626775,"highest_52_week_price":6793000.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":2300000.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779895272},{"market":"KRW-ARK","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896668,"opening_price":342.00000000,"high_price":523.00000000,"low_price":336.00000000,"trade_price":447.00000000,"prev_closing_price":341.00000000,"change":"RISE","change_price":106.00000000,"change_rate":0.3108504399,"signed_change_price":106.00000000,"signed_change_rate":0.3108504399,"trade_volume":11.17256637,"acc_trade_price":87187904924.1033704600000000,"acc_trade_price_24h":88058003685.66583894,"acc_trade_volume":196445700.87555492,"acc_trade_volume_24h":199027407.95219345,"highest_52_week_price":652.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":120.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779896880},{"market":"KRW-USDT","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895899,"opening_price":1357.00000000,"high_price":1360.00000000,"low_price":1351.00000000,"trade_price":1358.00000000,"prev_closing_price":1356.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0014749263,"signed_change_price":2.00000000,"signed_change_rate":0.0014749263,"trade_volume":221.41000000,"acc_trade_price":54196050345.8445818800000000,"acc_trade_price_24h":78047536553.2570562,"acc_trade_volume":39970083.59213675,"acc_trade_volume_24h":57560438.58865436,"highest_52_week_price":1655.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":1338.00000000,"lowest_52_week_date":"2026-09-23","timestamp":1790779897205},{"market":"KRW-ONDO","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895186,"opening_price":682.00000000,"high_price":715.00000000,"low_price":671.00000000,"trade_price":691.00000000,"prev_closing_price":683.00000000,"change":"RISE","change_price":8.00000000,"change_rate":0.0117130307,"signed_change_price":8.00000000,"signed_change_rate":0.0117130307,"trade_volume":10.13024602,"acc_trade_price":50951301540.4034993000000000,"acc_trade_price_24h":64810187859.96133223,"acc_trade_volume":73957597.82800951,"acc_trade_volume_24h":94080825.86464402,"highest_52_week_price":1392.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":299.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779896569},{"market":"KRW-WLD","trade_date":"20260930","trade_time":"145134","trade_date_kst":"20260930","trade_time_kst":"235134","trade_timestamp":1790779894114,"opening_price":657.00000000,"high_price":763.00000000,"low_price":651.00000000,"trade_price":733.00000000,"prev_closing_price":657.00000000,"change":"RISE","change_price":76.00000000,"change_rate":0.1156773212,"signed_change_price":76.00000000,"signed_change_rate":0.1156773212,"trade_volume":9.54979536,"acc_trade_price":51130950074.0355308300000000,"acc_trade_price_24h":64060753228.71665781,"acc_trade_volume":71874217.96738323,"acc_trade_volume_24h":91129354.07639776,"highest_52_week_price":1979.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":340.00000000,"lowest_52_week_date":"2026-05-17","timestamp":1790779894284},{"market":"KRW-NEAR","trade_date":"20260930","trade_time":"145130","trade_date_kst":"20260930","trade_time_kst":"235130","trade_timestamp":1790779890442,"opening_price":6640.00000000,"high_price":7380.00000000,"low_price":6570.00000000,"trade_price":7100.00000000,"prev_closing_price":6635.00000000,"change":"RISE","change_price":465.00000000,"change_rate":0.0700828937,"signed_change_price":465.00000000,"signed_change_rate":0.0700828937,"trade_volume":208.02784846,"acc_trade_price":40544275167.0549019500000000,"acc_trade_price_24h":54994328289.56367215,"acc_trade_volume":5797807.23982814,"acc_trade_volume_24h":7944993.23013431,"highest_52_week_price":7550.00000000,"highest_52_week_date":"2026-09-27","lowest_52_week_price":1250.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779890738},{"market":"KRW-XLM","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896736,"opening_price":302.00000000,"high_price":313.00000000,"low_price":298.00000000,"trade_price":303.00000000,"prev_closing_price":302.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0033112583,"signed_change_price":1.00000000,"signed_change_rate":0.0033112583,"trade_volume":29.96798679,"acc_trade_price":31102234532.2376043200000000,"acc_trade_price_24h":46335272478.76838455,"acc_trade_volume":102008809.95918067,"acc_trade_volume_24h":152033142.3785368,"highest_52_week_price":587.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":202.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779896883},{"market":"KRW-SUI","trade_date":"20260930","trade_time":"145119","trade_date_kst":"20260930","trade_time_kst":"235119","trade_timestamp":1790779879240,"opening_price":1564.00000000,"high_price":1638.00000000,"low_price":1550.00000000,"trade_price":1573.00000000,"prev_closing_price":1562.00000000,"change":"RISE","change_price":11.00000000,"change_rate":0.0070422535,"signed_change_price":11.00000000,"signed_change_rate":0.0070422535,"trade_volume":710.21241696,"acc_trade_price":35785470885.3246829600000000,"acc_trade_price_24h":42490575829.68544009,"acc_trade_volume":22585325.44186179,"acc_trade_volume_24h":26899245.0958308,"highest_52_week_price":5260.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":897.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779884279},{"market":"KRW-0G","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889980,"opening_price":445.00000000,"high_price":495.00000000,"low_price":424.00000000,"trade_price":428.00000000,"prev_closing_price":445.00000000,"change":"FALL","change_price":17.00000000,"change_rate":0.0382022472,"signed_change_price":-17.00000000,"signed_change_rate":-0.0382022472,"trade_volume":461.99000000,"acc_trade_price":26587128364.3399861600000000,"acc_trade_price_24h":39235463734.07228315,"acc_trade_volume":57786189.73731990,"acc_trade_volume_24h":85667238.90692542,"highest_52_week_price":4845.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":190.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779897204},{"market":"KRW-SOL","trade_date":"20260930","trade_time":"145126","trade_date_kst":"20260930","trade_time_kst":"235126","trade_timestamp":1790779886566,"opening_price":161700.00000000,"high_price":166000.00000000,"low_price":160000.00000000,"trade_price":161700.00000000,"prev_closing_price":161700.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":0.68027210,"acc_trade_price":30790222887.5633060000000000,"acc_trade_price_24h":37955864476.402295,"acc_trade_volume":189064.57200991,"acc_trade_volume_24h":233545.13599697,"highest_52_week_price":336900.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":91800.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779895282},{"market":"KRW-DOGE","trade_date":"20260930","trade_time":"145131","trade_date_kst":"20260930","trade_time_kst":"235131","trade_timestamp":1790779891258,"opening_price":127.00000000,"high_price":133.00000000,"low_price":126.00000000,"trade_price":129.00000000,"prev_closing_price":127.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0157480315,"signed_change_price":2.00000000,"signed_change_rate":0.0157480315,"trade_volume":2789.17270000,"acc_trade_price":29101029485.9194364300000000,"acc_trade_price_24h":36881709397.71880738,"acc_trade_volume":225806125.87949658,"acc_trade_volume_24h":286874857.17504834,"highest_52_week_price":384.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":96.90000000,"lowest_52_week_date":"2026-08-06","timestamp":1790779891692},{"market":"KRW-MEW","trade_date":"20260930","trade_time":"145124","trade_date_kst":"20260930","trade_time_kst":"235124","trade_timestamp":1790779884923,"opening_price":0.65700000,"high_price":0.78800000,"low_price":0.65700000,"trade_price":0.69900000,"prev_closing_price":0.65700000,"change":"RISE","change_price":0.04200000,"change_rate":0.0639269406,"signed_change_price":0.04200000,"signed_change_rate":0.0639269406,"trade_volume":968524.36459122,"acc_trade_price":31620407256.5948202102700000,"acc_trade_price_24h":31742772397.53720649,"acc_trade_volume":42509716135.03054825,"acc_trade_volume_24h":42699375343.39701905,"highest_52_week_price":4.14000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":0.44100000,"lowest_52_week_date":"2026-08-16","timestamp":1790779892989},{"market":"KRW-FOLD","trade_date":"20260930","trade_time":"145127","trade_date_kst":"20260930","trade_time_kst":"235127","trade_timestamp":1790779887127,"opening_price":89.60000000,"high_price":101.00000000,"low_price":89.50000000,"trade_price":93.10000000,"prev_closing_price":89.70000000,"change":"RISE","change_price":3.40000000,"change_rate":0.0379041249,"signed_change_price":3.40000000,"signed_change_rate":0.0379041249,"trade_volume":2297.42961756,"acc_trade_price":28938477615.4924071790000000,"acc_trade_price_24h":30362748716.77090398,"acc_trade_volume":300583768.54828089,"acc_trade_volume_24h":316718525.05878936,"highest_52_week_price":224.00000000,"highest_52_week_date":"2026-08-23","lowest_52_week_price":58.40000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779894282},{"market":"KRW-ENA","trade_date":"20260930","trade_time":"145127","trade_date_kst":"20260930","trade_time_kst":"235127","trade_timestamp":1790779887886,"opening_price":338.00000000,"high_price":380.00000000,"low_price":331.00000000,"trade_price":360.00000000,"prev_closing_price":338.00000000,"change":"RISE","change_price":22.00000000,"change_rate":0.0650887574,"signed_change_price":22.00000000,"signed_change_rate":0.0650887574,"trade_volume":895.83541562,"acc_trade_price":23048469274.6058243700000000,"acc_trade_price_24h":26456771873.61709171,"acc_trade_volume":64940057.85913340,"acc_trade_volume_24h":75016910.55420987,"highest_52_week_price":925.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":106.00000000,"lowest_52_week_date":"2026-06-10","timestamp":1790779888499},{"market":"KRW-TRUMP","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885975,"opening_price":2751.00000000,"high_price":2870.00000000,"low_price":2731.00000000,"trade_price":2822.00000000,"prev_closing_price":2748.00000000,"change":"RISE","change_price":74.00000000,"change_rate":0.0269286754,"signed_change_price":74.00000000,"signed_change_rate":0.0269286754,"trade_volume":56.54083648,"acc_trade_price":19286861598.6540698300000000,"acc_trade_price_24h":23864966147.92778656,"acc_trade_volume":6876262.50325747,"acc_trade_volume_24h":8530985.89834174,"highest_52_week_price":14150.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":1933.00000000,"lowest_52_week_date":"2026-08-13","timestamp":1790779893307},{"market":"KRW-TRAC","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895916,"opening_price":511.00000000,"high_price":636.00000000,"low_price":502.00000000,"trade_price":552.00000000,"prev_closing_price":509.00000000,"change":"RISE","change_price":43.00000000,"change_rate":0.0844793713,"signed_change_price":43.00000000,"signed_change_rate":0.0844793713,"trade_volume":267.85714286,"acc_trade_price":22527532224.6695789800000000,"acc_trade_price_24h":22706309357.82819813,"acc_trade_volume":38490311.51225800,"acc_trade_volume_24h":38841923.55315026,"highest_52_week_price":931.00000000,"highest_52_week_date":"2026-05-18","lowest_52_week_price":345.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896234},{"market":"KRW-LIT","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892376,"opening_price":5325.00000000,"high_price":5485.00000000,"low_price":4962.00000000,"trade_price":5355.00000000,"prev_closing_price":5355.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":560.56302808,"acc_trade_price":15393040907.0209287100000000,"acc_trade_price_24h":21938052144.36598036,"acc_trade_volume":2959985.52777618,"acc_trade_volume_24h":4194506.49460336,"highest_52_week_price":7660.00000000,"highest_52_week_date":"2026-09-24","lowest_52_week_price":4420.00000000,"lowest_52_week_date":"2026-08-26","timestamp":1790779892658},{"market":"KRW-BERA","trade_date":"20260930","trade_time":"145101","trade_date_kst":"20260930","trade_time_kst":"235101","trade_timestamp":1790779861071,"opening_price":319.00000000,"high_price":355.00000000,"low_price":317.00000000,"trade_price":341.00000000,"prev_closing_price":319.00000000,"change":"RISE","change_price":22.00000000,"change_rate":0.0689655172,"signed_change_price":22.00000000,"signed_change_rate":0.0689655172,"trade_volume":481.50565106,"acc_trade_price":15985084820.0813137900000000,"acc_trade_price_24h":19891226189.47591075,"acc_trade_volume":47154024.22884876,"acc_trade_volume_24h":59021332.15254537,"highest_52_week_price":4340.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":194.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779897218},{"market":"KRW-ADA","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889951,"opening_price":332.00000000,"high_price":347.00000000,"low_price":328.00000000,"trade_price":334.00000000,"prev_closing_price":331.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0090634441,"signed_change_price":3.00000000,"signed_change_rate":0.0090634441,"trade_volume":299.40119760,"acc_trade_price":11327078349.4836560300000000,"acc_trade_price_24h":17980133812.85825131,"acc_trade_volume":33767502.43562259,"acc_trade_volume_24h":53797559.25396552,"highest_52_week_price":1259.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":210.00000000,"lowest_52_week_date":"2026-06-26","timestamp":1790779890102},{"market":"KRW-AVAX","trade_date":"20260930","trade_time":"145133","trade_date_kst":"20260930","trade_time_kst":"235133","trade_timestamp":1790779893863,"opening_price":15530.00000000,"high_price":15670.00000000,"low_price":14850.00000000,"trade_price":14920.00000000,"prev_closing_price":15540.00000000,"change":"FALL","change_price":620.00000000,"change_rate":0.0398970399,"signed_change_price":-620.00000000,"signed_change_rate":-0.0398970399,"trade_volume":27.55854036,"acc_trade_price":10190851029.3370866000000000,"acc_trade_price_24h":16433846055.0441319,"acc_trade_volume":667368.88123494,"acc_trade_volume_24h":1073475.83539776,"highest_52_week_price":44690.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":8595.00000000,"lowest_52_week_date":"2026-06-19","timestamp":1790779897210},{"market":"KRW-LINK","trade_date":"20260930","trade_time":"145114","trade_date_kst":"20260930","trade_time_kst":"235114","trade_timestamp":1790779874496,"opening_price":19810.00000000,"high_price":20370.00000000,"low_price":19260.00000000,"trade_price":19530.00000000,"prev_closing_price":19810.00000000,"change":"FALL","change_price":280.00000000,"change_rate":0.0141342756,"signed_change_price":-280.00000000,"signed_change_rate":-0.0141342756,"trade_volume":204.53352432,"acc_trade_price":10890775700.3259445000000000,"acc_trade_price_24h":16279557310.4053885,"acc_trade_volume":553239.17403464,"acc_trade_volume_24h":822993.02175516,"highest_52_week_price":33850.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":10610.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779877168},{"market":"KRW-HBAR","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896147,"opening_price":147.00000000,"high_price":157.00000000,"low_price":141.00000000,"trade_price":148.00000000,"prev_closing_price":147.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0068027211,"signed_change_price":1.00000000,"signed_change_rate":0.0068027211,"trade_volume":582.82345313,"acc_trade_price":8746693841.8554700400000000,"acc_trade_price_24h":15483474062.67524007,"acc_trade_volume":58968260.67508838,"acc_trade_volume_24h":104482611.15996779,"highest_52_week_price":332.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":91.20000000,"lowest_52_week_date":"2026-08-17","timestamp":1790779896238},{"market":"KRW-SOMI","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896686,"opening_price":271.00000000,"high_price":383.00000000,"low_price":270.00000000,"trade_price":319.00000000,"prev_closing_price":270.00000000,"change":"RISE","change_price":49.00000000,"change_rate":0.1814814815,"signed_change_price":49.00000000,"signed_change_rate":0.1814814815,"trade_volume":994.35617627,"acc_trade_price":15090105780.0028214400000000,"acc_trade_price_24h":15106750436.18885731,"acc_trade_volume":44838060.20633991,"acc_trade_volume_24h":44899412.55901922,"highest_52_week_price":1492.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":117.00000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779896893},{"market":"KRW-PUMP","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885160,"opening_price":7.99000000,"high_price":8.13000000,"low_price":7.41000000,"trade_price":7.67000000,"prev_closing_price":8.00000000,"change":"FALL","change_price":0.33000000,"change_rate":0.04125,"signed_change_price":-0.33000000,"signed_change_rate":-0.04125,"trade_volume":35633.70902937,"acc_trade_price":6877960393.0597974341000000,"acc_trade_price_24h":12946573776.10681365,"acc_trade_volume":880830297.11131559,"acc_trade_volume_24h":1650941376.82948299,"highest_52_week_price":10.70000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":1.76000000,"lowest_52_week_date":"2026-06-25","timestamp":1790779892026},{"market":"KRW-CAP","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892742,"opening_price":81.30000000,"high_price":87.50000000,"low_price":80.60000000,"trade_price":86.90000000,"prev_closing_price":81.30000000,"change":"RISE","change_price":5.60000000,"change_rate":0.0688806888,"signed_change_price":5.60000000,"signed_change_rate":0.0688806888,"trade_volume":11073.22204044,"acc_trade_price":9839842778.6138606520000000,"acc_trade_price_24h":12049009995.10967153,"acc_trade_volume":118138779.24241250,"acc_trade_volume_24h":145548015.18945001,"highest_52_week_price":111.00000000,"highest_52_week_date":"2026-08-14","lowest_52_week_price":40.20000000,"lowest_52_week_date":"2026-08-06","timestamp":1790779892982},{"market":"KRW-ZRO","trade_date":"20260930","trade_time":"145055","trade_date_kst":"20260930","trade_time_kst":"235055","trade_timestamp":1790779855453,"opening_price":2263.00000000,"high_price":2554.00000000,"low_price":2247.00000000,"trade_price":2317.00000000,"prev_closing_price":2266.00000000,"change":"RISE","change_price":51.00000000,"change_rate":0.0225066196,"signed_change_price":51.00000000,"signed_change_rate":0.0225066196,"trade_volume":43.11611997,"acc_trade_price":9528004299.5865549600000000,"acc_trade_price_24h":11860435491.71353447,"acc_trade_volume":3915280.46250981,"acc_trade_volume_24h":4957885.4508519,"highest_52_week_price":3830.00000000,"highest_52_week_date":"2026-02-11","lowest_52_week_price":1009.00000000,"lowest_52_week_date":"2026-07-31","timestamp":1790779889146},{"market":"KRW-CASHCAT","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896564,"opening_price":232.00000000,"high_price":245.00000000,"low_price":224.00000000,"trade_price":227.00000000,"prev_closing_price":232.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0215517241,"signed_change_price":-5.00000000,"signed_change_rate":-0.0215517241,"trade_volume":440.52863436,"acc_trade_price":8523562879.3140573200000000,"acc_trade_price_24h":11033275226.52570972,"acc_trade_volume":36025321.53369847,"acc_trade_volume_24h":46617304.00163442,"highest_52_week_price":286.00000000,"highest_52_week_date":"2026-09-28","lowest_52_week_price":224.00000000,"lowest_52_week_date":"2026-09-29","timestamp":1790779896880},{"market":"KRW-XPL","trade_date":"20260930","trade_time":"145128","trade_date_kst":"20260930","trade_time_kst":"235128","trade_timestamp":1790779888881,"opening_price":131.00000000,"high_price":136.00000000,"low_price":128.00000000,"trade_price":131.00000000,"prev_closing_price":131.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":41.45522388,"acc_trade_price":6861224303.4282863600000000,"acc_trade_price_24h":10798039130.65446019,"acc_trade_volume":52129556.27024694,"acc_trade_volume_24h":81827701.43710049,"highest_52_week_price":1539.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":90.70000000,"lowest_52_week_date":"2026-06-10","timestamp":1790779889146},{"market":"KRW-EGLD","trade_date":"20260930","trade_time":"145130","trade_date_kst":"20260930","trade_time_kst":"235130","trade_timestamp":1790779890991,"opening_price":7615.00000000,"high_price":8190.00000000,"low_price":7160.00000000,"trade_price":7170.00000000,"prev_closing_price":7610.00000000,"change":"FALL","change_price":440.00000000,"change_rate":0.0578186597,"signed_change_price":-440.00000000,"signed_change_rate":-0.0578186597,"trade_volume":53.24196133,"acc_trade_price":9333191084.9487787500000000,"acc_trade_price_24h":10704602828.64313975,"acc_trade_volume":1217237.59143169,"acc_trade_volume_24h":1399894.56470512,"highest_52_week_price":20490.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":3610.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779891376},{"market":"KRW-SEI","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896652,"opening_price":99.40000000,"high_price":102.00000000,"low_price":97.80000000,"trade_price":98.50000000,"prev_closing_price":99.50000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0100502513,"signed_change_price":-1.00000000,"signed_change_rate":-0.0100502513,"trade_volume":2000.00000000,"acc_trade_price":6454759762.6861555560000000,"acc_trade_price_24h":9285050943.48362004,"acc_trade_volume":64450397.21675420,"acc_trade_volume_24h":92937203.75710356,"highest_52_week_price":435.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":53.40000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896879},{"market":"KRW-AAVE","trade_date":"20260930","trade_time":"145114","trade_date_kst":"20260930","trade_time_kst":"235114","trade_timestamp":1790779874441,"opening_price":224100.00000000,"high_price":225200.00000000,"low_price":215000.00000000,"trade_price":216500.00000000,"prev_closing_price":224100.00000000,"change":"FALL","change_price":7600.00000000,"change_rate":0.0339134315,"signed_change_price":-7600.00000000,"signed_change_rate":-0.0339134315,"trade_volume":0.03530000,"acc_trade_price":5328627995.3833540000000000,"acc_trade_price_24h":8764660556.639992,"acc_trade_volume":24305.07725865,"acc_trade_volume_24h":39348.87246751,"highest_52_week_price":427500.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":88100.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779885910},{"market":"KRW-ARB","trade_date":"20260930","trade_time":"145126","trade_date_kst":"20260930","trade_time_kst":"235126","trade_timestamp":1790779886459,"opening_price":277.00000000,"high_price":288.00000000,"low_price":272.00000000,"trade_price":276.00000000,"prev_closing_price":277.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0036101083,"signed_change_price":-1.00000000,"signed_change_rate":-0.0036101083,"trade_volume":8061.12225497,"acc_trade_price":5599222331.8516829700000000,"acc_trade_price_24h":8468178161.85647188,"acc_trade_volume":20127061.61331597,"acc_trade_volume_24h":30415031.60727608,"highest_52_week_price":663.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":102.00000000,"lowest_52_week_date":"2026-08-16","timestamp":1790779891696},{"market":"KRW-PENGU","trade_date":"20260930","trade_time":"145008","trade_date_kst":"20260930","trade_time_kst":"235008","trade_timestamp":1790779808885,"opening_price":13.60000000,"high_price":14.40000000,"low_price":13.10000000,"trade_price":13.50000000,"prev_closing_price":13.60000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0073529412,"signed_change_price":-0.10000000,"signed_change_rate":-0.0073529412,"trade_volume":200000.00000000,"acc_trade_price":6510028969.4063534610000000,"acc_trade_price_24h":8318684696.35658107,"acc_trade_volume":476989050.26852224,"acc_trade_volume_24h":612689978.78598314,"highest_52_week_price":48.50000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":7.83000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779872619},{"market":"KRW-FLOCK","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889600,"opening_price":88.30000000,"high_price":96.10000000,"low_price":85.90000000,"trade_price":90.30000000,"prev_closing_price":88.40000000,"change":"RISE","change_price":1.90000000,"change_rate":0.0214932127,"signed_change_price":1.90000000,"signed_change_rate":0.0214932127,"trade_volume":242.84312267,"acc_trade_price":6754012410.2816817150000000,"acc_trade_price_24h":8034227082.77826311,"acc_trade_volume":74636752.73281521,"acc_trade_volume_24h":89257404.90089973,"highest_52_week_price":465.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":38.70000000,"lowest_52_week_date":"2026-08-05","timestamp":1790779889784},{"market":"KRW-ARX","trade_date":"20260930","trade_time":"145117","trade_date_kst":"20260930","trade_time_kst":"235117","trade_timestamp":1790779877710,"opening_price":368.00000000,"high_price":373.00000000,"low_price":336.00000000,"trade_price":360.00000000,"prev_closing_price":368.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0217391304,"signed_change_price":-8.00000000,"signed_change_rate":-0.0217391304,"trade_volume":8729.52324713,"acc_trade_price":6595560749.1888840600000000,"acc_trade_price_24h":7899325543.93623698,"acc_trade_volume":18417524.04620445,"acc_trade_volume_24h":22033963.87795368,"highest_52_week_price":690.00000000,"highest_52_week_date":"2026-06-23","lowest_52_week_price":144.00000000,"lowest_52_week_date":"2026-08-17","timestamp":1790779880376},{"market":"KRW-PROM","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889300,"opening_price":8080.00000000,"high_price":9075.00000000,"low_price":8035.00000000,"trade_price":8915.00000000,"prev_closing_price":8080.00000000,"change":"RISE","change_price":835.00000000,"change_rate":0.1033415842,"signed_change_price":835.00000000,"signed_change_rate":0.1033415842,"trade_volume":15.79027040,"acc_trade_price":6722028033.8085346000000000,"acc_trade_price_24h":7734086070.1143571,"acc_trade_volume":769251.59065677,"acc_trade_volume_24h":894963.62116885,"highest_52_week_price":10950.00000000,"highest_52_week_date":"2026-08-30","lowest_52_week_price":2528.00000000,"lowest_52_week_date":"2026-08-20","timestamp":1790779891689},{"market":"KRW-VIRTUAL","trade_date":"20260930","trade_time":"145105","trade_date_kst":"20260930","trade_time_kst":"235105","trade_timestamp":1790779865990,"opening_price":1049.00000000,"high_price":1111.00000000,"low_price":1034.00000000,"trade_price":1069.00000000,"prev_closing_price":1049.00000000,"change":"RISE","change_price":20.00000000,"change_rate":0.0190657769,"signed_change_price":20.00000000,"signed_change_rate":0.0190657769,"trade_volume":17.84845650,"acc_trade_price":4878726899.4529105100000000,"acc_trade_price_24h":7537483631.45208013,"acc_trade_volume":4566488.74724893,"acc_trade_volume_24h":7061207.24618793,"highest_52_week_price":2823.00000000,"highest_52_week_date":"2025-11-01","lowest_52_week_price":683.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779893308},{"market":"KRW-DATA","trade_date":"20260930","trade_time":"145118","trade_date_kst":"20260930","trade_time_kst":"235118","trade_timestamp":1790779878726,"opening_price":297.00000000,"high_price":303.00000000,"low_price":291.00000000,"trade_price":296.00000000,"prev_closing_price":297.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0033670034,"signed_change_price":-1.00000000,"signed_change_rate":-0.0033670034,"trade_volume":53.87171279,"acc_trade_price":5316045276.7388873900000000,"acc_trade_price_24h":7364886924.10108169,"acc_trade_volume":17955654.80371048,"acc_trade_volume_24h":24808201.74482201,"highest_52_week_price":15000.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":238.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779879105},{"market":"KRW-UNI","trade_date":"20260930","trade_time":"145117","trade_date_kst":"20260930","trade_time_kst":"235117","trade_timestamp":1790779877434,"opening_price":12070.00000000,"high_price":12450.00000000,"low_price":11840.00000000,"trade_price":12010.00000000,"prev_closing_price":12050.00000000,"change":"FALL","change_price":40.00000000,"change_rate":0.0033195021,"signed_change_price":-40.00000000,"signed_change_rate":-0.0033195021,"trade_volume":2.08507100,"acc_trade_price":5330703972.7804320000000000,"acc_trade_price_24h":7172552282.7075422,"acc_trade_volume":441247.67267312,"acc_trade_volume_24h":593872.69585078,"highest_52_week_price":15210.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":3534.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779892654},{"market":"KRW-PUNDIX","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896591,"opening_price":159.00000000,"high_price":189.00000000,"low_price":158.00000000,"trade_price":173.00000000,"prev_closing_price":159.00000000,"change":"RISE","change_price":14.00000000,"change_rate":0.0880503145,"signed_change_price":14.00000000,"signed_change_rate":0.0880503145,"trade_volume":222.48554913,"acc_trade_price":7029447105.1073012400000000,"acc_trade_price_24h":7092699561.26410545,"acc_trade_volume":39696542.17120939,"acc_trade_volume_24h":40093493.03619635,"highest_52_week_price":570.00000000,"highest_52_week_date":"2025-10-20","lowest_52_week_price":101.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896876},{"market":"KRW-TOSHI","trade_date":"20260930","trade_time":"145114","trade_date_kst":"20260930","trade_time_kst":"235114","trade_timestamp":1790779874747,"opening_price":0.16500000,"high_price":0.19000000,"low_price":0.16500000,"trade_price":0.17100000,"prev_closing_price":0.16400000,"change":"RISE","change_price":0.00700000,"change_rate":0.0426829268,"signed_change_price":0.00700000,"signed_change_rate":0.0426829268,"trade_volume":23845494.17358653,"acc_trade_price":6677975292.1682816415300000,"acc_trade_price_24h":6824060178.2575364,"acc_trade_volume":38042694883.36941438,"acc_trade_volume_24h":38928272692.86242126,"highest_52_week_price":1.56000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":0.13500000,"lowest_52_week_date":"2026-08-19","timestamp":1790779874909},{"market":"KRW-DRV","trade_date":"20260930","trade_time":"145101","trade_date_kst":"20260930","trade_time_kst":"235101","trade_timestamp":1790779861670,"opening_price":521.00000000,"high_price":543.00000000,"low_price":503.00000000,"trade_price":511.00000000,"prev_closing_price":522.00000000,"change":"FALL","change_price":11.00000000,"change_rate":0.0210727969,"signed_change_price":-11.00000000,"signed_change_rate":-0.0210727969,"trade_volume":203.44618395,"acc_trade_price":5663344822.8860548500000000,"acc_trade_price_24h":6480793254.58256361,"acc_trade_volume":10797041.15839765,"acc_trade_volume_24h":12383944.98456211,"highest_52_week_price":1677.00000000,"highest_52_week_date":"2026-09-19","lowest_52_week_price":125.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779861989},{"market":"KRW-SHIB","trade_date":"20260930","trade_time":"145116","trade_date_kst":"20260930","trade_time_kst":"235116","trade_timestamp":1790779876764,"opening_price":0.00780000,"high_price":0.00809000,"low_price":0.00777000,"trade_price":0.00791000,"prev_closing_price":0.00782000,"change":"RISE","change_price":0.00009000,"change_rate":0.0115089514,"signed_change_price":0.00009000,"signed_change_rate":0.0115089514,"trade_volume":25284450.06321113,"acc_trade_price":4862074373.7887336738329000,"acc_trade_price_24h":6408695794.1090356,"acc_trade_volume":615690703241.72455642,"acc_trade_volume_24h":813451418780.43032797,"highest_52_week_price":0.01850000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":0.00600000,"lowest_52_week_date":"2026-07-24","timestamp":1790779894935},{"market":"KRW-APT","trade_date":"20260930","trade_time":"145032","trade_date_kst":"20260930","trade_time_kst":"235032","trade_timestamp":1790779832456,"opening_price":1075.00000000,"high_price":1112.00000000,"low_price":1059.00000000,"trade_price":1071.00000000,"prev_closing_price":1072.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0009328358,"signed_change_price":-1.00000000,"signed_change_rate":-0.0009328358,"trade_volume":1762.11453744,"acc_trade_price":3562852351.0597029500000000,"acc_trade_price_24h":6062632468.44505377,"acc_trade_volume":3294916.26108824,"acc_trade_volume_24h":5589472.78331732,"highest_52_week_price":8030.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":708.00000000,"lowest_52_week_date":"2026-08-30","timestamp":1790779894287},{"market":"KRW-ENS","trade_date":"20260930","trade_time":"145110","trade_date_kst":"20260930","trade_time_kst":"235110","trade_timestamp":1790779870341,"opening_price":9570.00000000,"high_price":9750.00000000,"low_price":9340.00000000,"trade_price":9470.00000000,"prev_closing_price":9565.00000000,"change":"FALL","change_price":95.00000000,"change_rate":0.0099320439,"signed_change_price":-95.00000000,"signed_change_rate":-0.0099320439,"trade_volume":16.17328405,"acc_trade_price":3967111746.4666958500000000,"acc_trade_price_24h":5845151375.7722609,"acc_trade_volume":414889.18134173,"acc_trade_volume_24h":610009.30573757,"highest_52_week_price":31580.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":5300.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779892659},{"market":"KRW-ALGO","trade_date":"20260930","trade_time":"144809","trade_date_kst":"20260930","trade_time_kst":"234809","trade_timestamp":1790779689969,"opening_price":171.00000000,"high_price":174.00000000,"low_price":166.00000000,"trade_price":168.00000000,"prev_closing_price":171.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0175438596,"signed_change_price":-3.00000000,"signed_change_rate":-0.0175438596,"trade_volume":82.14404600,"acc_trade_price":3594110298.8296473300000000,"acc_trade_price_24h":5318572457.91621664,"acc_trade_volume":21163618.69976047,"acc_trade_volume_24h":31180976.03598315,"highest_52_week_price":328.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":108.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779893632},{"market":"KRW-BCH","trade_date":"20260930","trade_time":"145100","trade_date_kst":"20260930","trade_time_kst":"235100","trade_timestamp":1790779860107,"opening_price":417900.00000000,"high_price":430500.00000000,"low_price":412500.00000000,"trade_price":415100.00000000,"prev_closing_price":417900.00000000,"change":"FALL","change_price":2800.00000000,"change_rate":0.0067001675,"signed_change_price":-2800.00000000,"signed_change_rate":-0.0067001675,"trade_volume":2.07174637,"acc_trade_price":4074452542.0689750000000000,"acc_trade_price_24h":5281969070.137898,"acc_trade_volume":9690.57870312,"acc_trade_volume_24h":12583.53437823,"highest_52_week_price":979000.00000000,"highest_52_week_date":"2026-01-11","lowest_52_week_price":276900.00000000,"lowest_52_week_date":"2026-06-24","timestamp":1790779885581},{"market":"KRW-CVC","trade_date":"20260930","trade_time":"145134","trade_date_kst":"20260930","trade_time_kst":"235134","trade_timestamp":1790779894669,"opening_price":40.50000000,"high_price":45.10000000,"low_price":40.30000000,"trade_price":42.60000000,"prev_closing_price":40.40000000,"change":"RISE","change_price":2.20000000,"change_rate":0.0544554455,"signed_change_price":2.20000000,"signed_change_rate":0.0544554455,"trade_volume":1173.70892018,"acc_trade_price":5154280595.8311729070000000,"acc_trade_price_24h":5269550508.32087576,"acc_trade_volume":119909590.85567209,"acc_trade_volume_24h":122754266.38957811,"highest_52_week_price":124.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":22.80000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779894940},{"market":"KRW-PROS","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895609,"opening_price":913.00000000,"high_price":988.00000000,"low_price":902.00000000,"trade_price":942.00000000,"prev_closing_price":914.00000000,"change":"RISE","change_price":28.00000000,"change_rate":0.0306345733,"signed_change_price":28.00000000,"signed_change_rate":0.0306345733,"trade_volume":12.00000000,"acc_trade_price":4892792229.4956109400000000,"acc_trade_price_24h":5260338035.7706171,"acc_trade_volume":5186331.94558616,"acc_trade_volume_24h":5588962.28391924,"highest_52_week_price":1690.00000000,"highest_52_week_date":"2026-05-09","lowest_52_week_price":465.00000000,"lowest_52_week_date":"2026-07-21","timestamp":1790779895911},{"market":"KRW-MIRA","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896881,"opening_price":71.00000000,"high_price":74.90000000,"low_price":70.40000000,"trade_price":71.40000000,"prev_closing_price":71.00000000,"change":"RISE","change_price":0.40000000,"change_rate":0.0056338028,"signed_change_price":0.40000000,"signed_change_rate":0.0056338028,"trade_volume":874.20045160,"acc_trade_price":4200107058.7296882670000000,"acc_trade_price_24h":4578659417.54350805,"acc_trade_volume":57788852.18076856,"acc_trade_volume_24h":63092600.18134153,"highest_52_week_price":998.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":52.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779897221},{"market":"KRW-STX","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892909,"opening_price":430.00000000,"high_price":471.00000000,"low_price":422.00000000,"trade_price":467.00000000,"prev_closing_price":429.00000000,"change":"RISE","change_price":38.00000000,"change_rate":0.0885780886,"signed_change_price":38.00000000,"signed_change_rate":0.0885780886,"trade_volume":10399.58781773,"acc_trade_price":3803308832.8108103500000000,"acc_trade_price_24h":4370080247.617394,"acc_trade_volume":8605005.96311617,"acc_trade_volume_24h":9912263.88157528,"highest_52_week_price":959.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":165.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779892991},{"market":"KRW-ETC","trade_date":"20260930","trade_time":"145124","trade_date_kst":"20260930","trade_time_kst":"235124","trade_timestamp":1790779884165,"opening_price":12330.00000000,"high_price":12560.00000000,"low_price":12150.00000000,"trade_price":12240.00000000,"prev_closing_price":12340.00000000,"change":"FALL","change_price":100.00000000,"change_rate":0.0081037277,"signed_change_price":-100.00000000,"signed_change_rate":-0.0081037277,"trade_volume":173.12889222,"acc_trade_price":3282954128.9595326000000000,"acc_trade_price_24h":4351305882.6089846,"acc_trade_volume":266029.20792031,"acc_trade_volume_24h":352405.91350867,"highest_52_week_price":29880.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":8455.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779886900},{"market":"KRW-PEPE","trade_date":"20260930","trade_time":"144952","trade_date_kst":"20260930","trade_time_kst":"234952","trade_timestamp":1790779792646,"opening_price":0.00578000,"high_price":0.00610000,"low_price":0.00576000,"trade_price":0.00586000,"prev_closing_price":0.00578000,"change":"RISE","change_price":0.00008000,"change_rate":0.0138408304,"signed_change_price":0.00008000,"signed_change_rate":0.0138408304,"trade_volume":503969783.81557520,"acc_trade_price":3416071010.8362442659819000,"acc_trade_price_24h":4333388990.91452562,"acc_trade_volume":580496911081.66505641,"acc_trade_volume_24h":739696983266.22424466,"highest_52_week_price":0.01470000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":0.00340000,"lowest_52_week_date":"2026-07-01","timestamp":1790779883599},{"market":"KRW-DEEP","trade_date":"20260930","trade_time":"144835","trade_date_kst":"20260930","trade_time_kst":"234835","trade_timestamp":1790779715509,"opening_price":30.00000000,"high_price":33.70000000,"low_price":29.70000000,"trade_price":31.40000000,"prev_closing_price":30.20000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0397350993,"signed_change_price":1.20000000,"signed_change_rate":0.0397350993,"trade_volume":3350.04957969,"acc_trade_price":4123960967.0955612600000000,"acc_trade_price_24h":4317729052.28291371,"acc_trade_volume":127870425.17452406,"acc_trade_volume_24h":134483527.53409357,"highest_52_week_price":277.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":17.30000000,"lowest_52_week_date":"2026-08-23","timestamp":1790779834850},{"market":"KRW-LSK","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896845,"opening_price":390.00000000,"high_price":397.00000000,"low_price":375.00000000,"trade_price":385.00000000,"prev_closing_price":390.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0128205128,"signed_change_price":-5.00000000,"signed_change_rate":-0.0128205128,"trade_volume":26.26233766,"acc_trade_price":3041589119.6443643500000000,"acc_trade_price_24h":4043972642.3104485,"acc_trade_volume":7909121.16235296,"acc_trade_volume_24h":10494178.99790591,"highest_52_week_price":680.00000000,"highest_52_week_date":"2026-09-13","lowest_52_week_price":100.40000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779897202},{"market":"KRW-CC","trade_date":"20260930","trade_time":"145105","trade_date_kst":"20260930","trade_time_kst":"235105","trade_timestamp":1790779865611,"opening_price":168.00000000,"high_price":176.00000000,"low_price":166.00000000,"trade_price":173.00000000,"prev_closing_price":168.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0297619048,"signed_change_price":5.00000000,"signed_change_rate":0.0297619048,"trade_volume":2018.84280895,"acc_trade_price":1991286096.4402922700000000,"acc_trade_price_24h":3948773766.26880069,"acc_trade_volume":11666429.73312111,"acc_trade_volume_24h":23321288.65474071,"highest_52_week_price":298.00000000,"highest_52_week_date":"2026-06-09","lowest_52_week_price":121.00000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779867771},{"market":"KRW-COMP","trade_date":"20260930","trade_time":"144926","trade_date_kst":"20260930","trade_time_kst":"234926","trade_timestamp":1790779766668,"opening_price":33690.00000000,"high_price":38150.00000000,"low_price":33510.00000000,"trade_price":33870.00000000,"prev_closing_price":33580.00000000,"change":"RISE","change_price":290.00000000,"change_rate":0.0086360929,"signed_change_price":290.00000000,"signed_change_rate":0.0086360929,"trade_volume":14.17183348,"acc_trade_price":3824246405.4117633000000000,"acc_trade_price_24h":3870984744.3903386,"acc_trade_volume":107527.57194028,"acc_trade_volume_24h":108924.8637369,"highest_52_week_price":114900.00000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":21770.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779891702},{"market":"KRW-AZTEC","trade_date":"20260930","trade_time":"145022","trade_date_kst":"20260930","trade_time_kst":"235022","trade_timestamp":1790779822939,"opening_price":23.00000000,"high_price":23.70000000,"low_price":21.90000000,"trade_price":22.70000000,"prev_closing_price":23.00000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0130434783,"signed_change_price":-0.30000000,"signed_change_rate":-0.0130434783,"trade_volume":592521.41630901,"acc_trade_price":1263177490.9468740880000000,"acc_trade_price_24h":3794937372.09503049,"acc_trade_volume":55126277.74586587,"acc_trade_volume_24h":161419562.21168212,"highest_52_week_price":60.80000000,"highest_52_week_date":"2026-02-20","lowest_52_week_price":16.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779893318},{"market":"KRW-BLUR","trade_date":"20260930","trade_time":"145137","trade_date_kst":"20260930","trade_time_kst":"235137","trade_timestamp":1790779897109,"opening_price":26.60000000,"high_price":30.70000000,"low_price":26.50000000,"trade_price":30.60000000,"prev_closing_price":26.50000000,"change":"RISE","change_price":4.10000000,"change_rate":0.1547169811,"signed_change_price":4.10000000,"signed_change_rate":0.1547169811,"trade_volume":44616.91852676,"acc_trade_price":3652863858.0851901300000000,"acc_trade_price_24h":3766014361.43437464,"acc_trade_volume":127006143.32292265,"acc_trade_volume_24h":131245987.23384035,"highest_52_week_price":113.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":18.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779897207},{"market":"KRW-POL","trade_date":"20260930","trade_time":"145123","trade_date_kst":"20260930","trade_time_kst":"235123","trade_timestamp":1790779883905,"opening_price":159.00000000,"high_price":163.00000000,"low_price":155.00000000,"trade_price":156.00000000,"prev_closing_price":159.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0188679245,"signed_change_price":-3.00000000,"signed_change_rate":-0.0188679245,"trade_volume":2187.00000000,"acc_trade_price":2745503605.3610859400000000,"acc_trade_price_24h":3762713677.04802276,"acc_trade_volume":17300209.72406267,"acc_trade_volume_24h":23651296.87573791,"highest_52_week_price":359.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":99.80000000,"lowest_52_week_date":"2026-07-30","timestamp":1790779894939},{"market":"KRW-FIL","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889792,"opening_price":1436.00000000,"high_price":1476.00000000,"low_price":1415.00000000,"trade_price":1437.00000000,"prev_closing_price":1436.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0006963788,"signed_change_price":1.00000000,"signed_change_rate":0.0006963788,"trade_volume":1275.85334000,"acc_trade_price":2734171864.6793399200000000,"acc_trade_price_24h":3728274028.18500852,"acc_trade_volume":1891654.31620761,"acc_trade_volume_24h":2571333.49431284,"highest_52_week_price":5900.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":862.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779892337},{"market":"KRW-CRV","trade_date":"20260930","trade_time":"145114","trade_date_kst":"20260930","trade_time_kst":"235114","trade_timestamp":1790779874465,"opening_price":518.00000000,"high_price":560.00000000,"low_price":508.00000000,"trade_price":522.00000000,"prev_closing_price":516.00000000,"change":"RISE","change_price":6.00000000,"change_rate":0.0116279070,"signed_change_price":6.00000000,"signed_change_rate":0.0116279070,"trade_volume":5256.79607614,"acc_trade_price":2376715713.6376213200000000,"acc_trade_price_24h":3500251656.04353934,"acc_trade_volume":4430438.59086860,"acc_trade_volume_24h":6530259.32826813,"highest_52_week_price":979.00000000,"highest_52_week_date":"2026-09-01","lowest_52_week_price":360.00000000,"lowest_52_week_date":"2026-08-22","timestamp":1790779874587},{"market":"KRW-RED","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889194,"opening_price":218.00000000,"high_price":255.00000000,"low_price":216.00000000,"trade_price":247.00000000,"prev_closing_price":219.00000000,"change":"RISE","change_price":28.00000000,"change_rate":0.1278538813,"signed_change_price":28.00000000,"signed_change_rate":0.1278538813,"trade_volume":6072.87449392,"acc_trade_price":3356012518.0268601600000000,"acc_trade_price_24h":3495940817.80741273,"acc_trade_volume":13776033.99829646,"acc_trade_volume_24h":14415352.01127097,"highest_52_week_price":879.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-08-13","timestamp":1790779889465},{"market":"KRW-CELO","trade_date":"20260930","trade_time":"144833","trade_date_kst":"20260930","trade_time_kst":"234833","trade_timestamp":1790779713299,"opening_price":137.00000000,"high_price":139.00000000,"low_price":132.00000000,"trade_price":135.00000000,"prev_closing_price":137.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0145985401,"signed_change_price":-2.00000000,"signed_change_rate":-0.0145985401,"trade_volume":226.79967924,"acc_trade_price":1674002959.2220367100000000,"acc_trade_price_24h":3399521704.904669,"acc_trade_volume":12409594.25864881,"acc_trade_volume_24h":24749997.12934625,"highest_52_week_price":715.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":80.50000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779894936},{"market":"KRW-JTO","trade_date":"20260930","trade_time":"145121","trade_date_kst":"20260930","trade_time_kst":"235121","trade_timestamp":1790779881290,"opening_price":747.00000000,"high_price":776.00000000,"low_price":736.00000000,"trade_price":743.00000000,"prev_closing_price":744.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0013440860,"signed_change_price":-1.00000000,"signed_change_rate":-0.0013440860,"trade_volume":70.86137281,"acc_trade_price":2339538780.5192655600000000,"acc_trade_price_24h":3316347686.42664836,"acc_trade_volume":3095100.25504877,"acc_trade_volume_24h":4393612.15233015,"highest_52_week_price":2440.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":313.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779881655},{"market":"KRW-DOOD","trade_date":"20260930","trade_time":"145102","trade_date_kst":"20260930","trade_time_kst":"235102","trade_timestamp":1790779862672,"opening_price":2.40000000,"high_price":2.61000000,"low_price":2.40000000,"trade_price":2.51000000,"prev_closing_price":2.39000000,"change":"RISE","change_price":0.12000000,"change_rate":0.0502092050,"signed_change_price":0.12000000,"signed_change_rate":0.0502092050,"trade_volume":123666.85509704,"acc_trade_price":3109638017.1979509236000000,"acc_trade_price_24h":3230329874.14721517,"acc_trade_volume":1245867036.94983760,"acc_trade_volume_24h":1295761008.95199087,"highest_52_week_price":24.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":1.55000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779862941},{"market":"KRW-SLX","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892262,"opening_price":86.50000000,"high_price":88.40000000,"low_price":85.00000000,"trade_price":87.10000000,"prev_closing_price":86.50000000,"change":"RISE","change_price":0.60000000,"change_rate":0.0069364162,"signed_change_price":0.60000000,"signed_change_rate":0.0069364162,"trade_volume":80.36739380,"acc_trade_price":2379595189.0883934240000000,"acc_trade_price_24h":3194843935.07926126,"acc_trade_volume":27546329.37706252,"acc_trade_volume_24h":36892997.64886808,"highest_52_week_price":1026.00000000,"highest_52_week_date":"2026-06-27","lowest_52_week_price":79.10000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779892345},{"market":"KRW-ARDR","trade_date":"20260930","trade_time":"144934","trade_date_kst":"20260930","trade_time_kst":"234934","trade_timestamp":1790779774070,"opening_price":42.50000000,"high_price":42.60000000,"low_price":38.70000000,"trade_price":41.30000000,"prev_closing_price":42.60000000,"change":"FALL","change_price":1.30000000,"change_rate":0.0305164319,"signed_change_price":-1.30000000,"signed_change_rate":-0.0305164319,"trade_volume":12106.53753027,"acc_trade_price":2898062224.5452135260000000,"acc_trade_price_24h":3039217503.11913747,"acc_trade_volume":71543431.88648676,"acc_trade_volume_24h":74859004.58915034,"highest_52_week_price":143.00000000,"highest_52_week_date":"2026-02-01","lowest_52_week_price":24.10000000,"lowest_52_week_date":"2026-07-30","timestamp":1790779866808},{"market":"KRW-JUP","trade_date":"20260930","trade_time":"145057","trade_date_kst":"20260930","trade_time_kst":"235057","trade_timestamp":1790779857234,"opening_price":448.00000000,"high_price":461.00000000,"low_price":434.00000000,"trade_price":443.00000000,"prev_closing_price":447.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0089485459,"signed_change_price":-4.00000000,"signed_change_rate":-0.0089485459,"trade_volume":495.11152469,"acc_trade_price":2079498416.3195395600000000,"acc_trade_price_24h":2987963547.81839985,"acc_trade_volume":4623206.46708584,"acc_trade_volume_24h":6655804.69445192,"highest_52_week_price":679.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":199.00000000,"lowest_52_week_date":"2026-02-12","timestamp":1790779870054},{"market":"KRW-MOODENG","trade_date":"20260930","trade_time":"144510","trade_date_kst":"20260930","trade_time_kst":"234510","trade_timestamp":1790779510208,"opening_price":63.00000000,"high_price":67.40000000,"low_price":62.80000000,"trade_price":64.20000000,"prev_closing_price":63.00000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0190476190,"signed_change_price":1.20000000,"signed_change_rate":0.0190476190,"trade_volume":1552.79503105,"acc_trade_price":2905003095.3912970380000000,"acc_trade_price_24h":2978675524.90038225,"acc_trade_volume":45220362.64616012,"acc_trade_volume_24h":46379618.33185312,"highest_52_week_price":325.00000000,"highest_52_week_date":"2025-12-06","lowest_52_week_price":48.10000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779871343},{"market":"KRW-IOTA","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896057,"opening_price":71.00000000,"high_price":73.20000000,"low_price":69.30000000,"trade_price":72.10000000,"prev_closing_price":71.10000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0140646976,"signed_change_price":1.00000000,"signed_change_rate":0.0140646976,"trade_volume":2631.85625400,"acc_trade_price":1732311133.2205071350000000,"acc_trade_price_24h":2957511689.28985158,"acc_trade_volume":24397281.81383864,"acc_trade_volume_24h":41336689.67864027,"highest_52_week_price":278.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":44.60000000,"lowest_52_week_date":"2026-07-31","timestamp":1790779896243},{"market":"KRW-CRO","trade_date":"20260930","trade_time":"145002","trade_date_kst":"20260930","trade_time_kst":"235002","trade_timestamp":1790779802320,"opening_price":93.00000000,"high_price":93.60000000,"low_price":90.00000000,"trade_price":92.00000000,"prev_closing_price":93.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0107526882,"signed_change_price":-1.00000000,"signed_change_rate":-0.0107526882,"trade_volume":543.47826086,"acc_trade_price":2115373995.7895409880000000,"acc_trade_price_24h":2906901170.52948608,"acc_trade_volume":23109860.08647904,"acc_trade_volume_24h":31551906.86813728,"highest_52_week_price":325.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":63.60000000,"lowest_52_week_date":"2026-08-08","timestamp":1790779853327},{"market":"KRW-ETHFI","trade_date":"20260930","trade_time":"144201","trade_date_kst":"20260930","trade_time_kst":"234201","trade_timestamp":1790779321178,"opening_price":1049.00000000,"high_price":1072.00000000,"low_price":1022.00000000,"trade_price":1046.00000000,"prev_closing_price":1047.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0009551098,"signed_change_price":-1.00000000,"signed_change_rate":-0.0009551098,"trade_volume":48.55279499,"acc_trade_price":953934761.4865630200000000,"acc_trade_price_24h":2878115678.5262689,"acc_trade_volume":910075.03998060,"acc_trade_volume_24h":2726262.61892481,"highest_52_week_price":1110.00000000,"highest_52_week_date":"2026-09-29","lowest_52_week_price":407.00000000,"lowest_52_week_date":"2026-06-05","timestamp":1790779894283},{"market":"KRW-LA","trade_date":"20260930","trade_time":"145122","trade_date_kst":"20260930","trade_time_kst":"235122","trade_timestamp":1790779882753,"opening_price":93.60000000,"high_price":94.60000000,"low_price":90.50000000,"trade_price":93.80000000,"prev_closing_price":93.50000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0032085561,"signed_change_price":0.30000000,"signed_change_rate":0.0032085561,"trade_volume":3386.40000000,"acc_trade_price":2197220921.6783355310000000,"acc_trade_price_24h":2850567078.15262555,"acc_trade_volume":23742631.74106841,"acc_trade_volume_24h":30752202.49901086,"highest_52_week_price":869.00000000,"highest_52_week_date":"2025-11-16","lowest_52_week_price":62.60000000,"lowest_52_week_date":"2026-08-06","timestamp":1790779882945},{"market":"KRW-TAO","trade_date":"20260930","trade_time":"145005","trade_date_kst":"20260930","trade_time_kst":"235005","trade_timestamp":1790779805940,"opening_price":408600.00000000,"high_price":425500.00000000,"low_price":403900.00000000,"trade_price":412100.00000000,"prev_closing_price":408600.00000000,"change":"RISE","change_price":3500.00000000,"change_rate":0.0085658346,"signed_change_price":3500.00000000,"signed_change_rate":0.0085658346,"trade_volume":1.25512040,"acc_trade_price":2049676114.0318150000000000,"acc_trade_price_24h":2837478669.603184,"acc_trade_volume":4943.19410832,"acc_trade_volume_24h":6850.49126021,"highest_52_week_price":568500.00000000,"highest_52_week_date":"2026-03-25","lowest_52_week_price":239500.00000000,"lowest_52_week_date":"2026-02-24","timestamp":1790779806191},{"market":"KRW-MORPHO","trade_date":"20260930","trade_time":"144348","trade_date_kst":"20260930","trade_time_kst":"234348","trade_timestamp":1790779428461,"opening_price":3364.00000000,"high_price":3640.00000000,"low_price":3335.00000000,"trade_price":3388.00000000,"prev_closing_price":3353.00000000,"change":"RISE","change_price":35.00000000,"change_rate":0.0104384134,"signed_change_price":35.00000000,"signed_change_rate":0.0104384134,"trade_volume":412.87683718,"acc_trade_price":2176740164.9008255100000000,"acc_trade_price_24h":2753130862.23909736,"acc_trade_volume":625988.40949594,"acc_trade_volume_24h":796798.95631383,"highest_52_week_price":4085.00000000,"highest_52_week_date":"2026-09-24","lowest_52_week_price":2585.00000000,"lowest_52_week_date":"2026-08-08","timestamp":1790779857828},{"market":"KRW-ERA","trade_date":"20260930","trade_time":"144945","trade_date_kst":"20260930","trade_time_kst":"234945","trade_timestamp":1790779785954,"opening_price":90.60000000,"high_price":96.40000000,"low_price":89.60000000,"trade_price":90.90000000,"prev_closing_price":90.20000000,"change":"RISE","change_price":0.70000000,"change_rate":0.0077605322,"signed_change_price":0.70000000,"signed_change_rate":0.0077605322,"trade_volume":2012.60000000,"acc_trade_price":2433161733.3573013810000000,"acc_trade_price_24h":2726455506.30426694,"acc_trade_volume":26408566.60468083,"acc_trade_volume_24h":29626874.6085449,"highest_52_week_price":822.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":74.40000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779886251},{"market":"KRW-TRX","trade_date":"20260930","trade_time":"145128","trade_date_kst":"20260930","trade_time_kst":"235128","trade_timestamp":1790779888529,"opening_price":455.00000000,"high_price":461.00000000,"low_price":453.00000000,"trade_price":460.00000000,"prev_closing_price":454.00000000,"change":"RISE","change_price":6.00000000,"change_rate":0.0132158590,"signed_change_price":6.00000000,"signed_change_rate":0.0132158590,"trade_volume":525.61596200,"acc_trade_price":2178072729.1579171700000000,"acc_trade_price_24h":2720285509.08872113,"acc_trade_volume":4760353.05400960,"acc_trade_volume_24h":5954659.77323986,"highest_52_week_price":559.00000000,"highest_52_week_date":"2026-05-26","lowest_52_week_price":396.00000000,"lowest_52_week_date":"2026-02-05","timestamp":1790779888813},{"market":"KRW-ICP","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885978,"opening_price":4667.00000000,"high_price":4798.00000000,"low_price":4538.00000000,"trade_price":4625.00000000,"prev_closing_price":4669.00000000,"change":"FALL","change_price":44.00000000,"change_rate":0.0094238595,"signed_change_price":-44.00000000,"signed_change_rate":-0.0094238595,"trade_volume":10.74150000,"acc_trade_price":1561130124.5313745600000000,"acc_trade_price_24h":2627255556.91978417,"acc_trade_volume":335336.75353358,"acc_trade_volume_24h":562486.18218576,"highest_52_week_price":6050.00000000,"highest_52_week_date":"2026-05-09","lowest_52_week_price":2792.00000000,"lowest_52_week_date":"2026-08-22","timestamp":1790779886271},{"market":"KRW-G","trade_date":"20260930","trade_time":"145131","trade_date_kst":"20260930","trade_time_kst":"235131","trade_timestamp":1790779891017,"opening_price":6.67000000,"high_price":6.71000000,"low_price":6.52000000,"trade_price":6.62000000,"prev_closing_price":6.69000000,"change":"FALL","change_price":0.07000000,"change_rate":0.0104633782,"signed_change_price":-0.07000000,"signed_change_rate":-0.0104633782,"trade_volume":4328.02114803,"acc_trade_price":1949867309.6448291094000000,"acc_trade_price_24h":2559577137.40497454,"acc_trade_volume":294716166.06333989,"acc_trade_volume_24h":386683525.83552573,"highest_52_week_price":20.60000000,"highest_52_week_date":"2026-09-20","lowest_52_week_price":3.84000000,"lowest_52_week_date":"2026-06-23","timestamp":1790779891376},{"market":"KRW-EDGE","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892684,"opening_price":150.00000000,"high_price":157.00000000,"low_price":144.00000000,"trade_price":148.00000000,"prev_closing_price":150.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0133333333,"signed_change_price":-2.00000000,"signed_change_rate":-0.0133333333,"trade_volume":1000.00000000,"acc_trade_price":2056212367.9410791800000000,"acc_trade_price_24h":2555710403.79090969,"acc_trade_volume":13865631.19439092,"acc_trade_volume_24h":17289907.36528421,"highest_52_week_price":432.00000000,"highest_52_week_date":"2026-03-04","lowest_52_week_price":80.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779892991},{"market":"KRW-SYRUP","trade_date":"20260930","trade_time":"144854","trade_date_kst":"20260930","trade_time_kst":"234854","trade_timestamp":1790779734648,"opening_price":318.00000000,"high_price":329.00000000,"low_price":309.00000000,"trade_price":313.00000000,"prev_closing_price":319.00000000,"change":"FALL","change_price":6.00000000,"change_rate":0.0188087774,"signed_change_price":-6.00000000,"signed_change_rate":-0.0188087774,"trade_volume":319.48881789,"acc_trade_price":1414129769.6440414400000000,"acc_trade_price_24h":2342102410.04290753,"acc_trade_volume":4432563.86067902,"acc_trade_volume_24h":7286737.12737769,"highest_52_week_price":749.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":173.00000000,"lowest_52_week_date":"2026-06-26","timestamp":1790779880705},{"market":"KRW-RE","trade_date":"20260930","trade_time":"145121","trade_date_kst":"20260930","trade_time_kst":"235121","trade_timestamp":1790779881000,"opening_price":648.00000000,"high_price":681.00000000,"low_price":638.00000000,"trade_price":661.00000000,"prev_closing_price":648.00000000,"change":"RISE","change_price":13.00000000,"change_rate":0.0200617284,"signed_change_price":13.00000000,"signed_change_rate":0.0200617284,"trade_volume":306.81000000,"acc_trade_price":1644034066.2591334100000000,"acc_trade_price_24h":2296686179.70171202,"acc_trade_volume":2505123.71659815,"acc_trade_volume_24h":3497566.08949475,"highest_52_week_price":1650.00000000,"highest_52_week_date":"2026-06-20","lowest_52_week_price":526.00000000,"lowest_52_week_date":"2026-07-20","timestamp":1790779897209},{"market":"KRW-SAHARA","trade_date":"20260930","trade_time":"145044","trade_date_kst":"20260930","trade_time_kst":"235044","trade_timestamp":1790779844415,"opening_price":12.50000000,"high_price":12.90000000,"low_price":12.30000000,"trade_price":12.70000000,"prev_closing_price":12.50000000,"change":"RISE","change_price":0.20000000,"change_rate":0.016,"signed_change_price":0.20000000,"signed_change_rate":0.016,"trade_volume":77519.37984496,"acc_trade_price":1737621426.0506920710000000,"acc_trade_price_24h":2293620696.25747939,"acc_trade_volume":138522376.57576007,"acc_trade_volume_24h":182884464.58761397,"highest_52_week_price":130.00000000,"highest_52_week_date":"2025-10-14","lowest_52_week_price":9.99000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779864895},{"market":"KRW-WLFI","trade_date":"20260930","trade_time":"145052","trade_date_kst":"20260930","trade_time_kst":"235052","trade_timestamp":1790779852450,"opening_price":76.80000000,"high_price":78.10000000,"low_price":76.10000000,"trade_price":76.40000000,"prev_closing_price":76.80000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0052083333,"signed_change_price":-0.40000000,"signed_change_rate":-0.0052083333,"trade_volume":5923.38744055,"acc_trade_price":1839111776.2479939260000000,"acc_trade_price_24h":2231885171.49886408,"acc_trade_volume":23898366.75912377,"acc_trade_volume_24h":28998925.58512117,"highest_52_week_price":300.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":65.90000000,"lowest_52_week_date":"2026-09-11","timestamp":1790779888494},{"market":"KRW-PYTH","trade_date":"20260930","trade_time":"144748","trade_date_kst":"20260930","trade_time_kst":"234748","trade_timestamp":1790779668863,"opening_price":107.00000000,"high_price":110.00000000,"low_price":103.00000000,"trade_price":104.00000000,"prev_closing_price":107.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0280373832,"signed_change_price":-3.00000000,"signed_change_rate":-0.0280373832,"trade_volume":108016.68349460,"acc_trade_price":1108586106.2995027600000000,"acc_trade_price_24h":2193660654.79156175,"acc_trade_volume":10389339.91710864,"acc_trade_volume_24h":20550911.96351165,"highest_52_week_price":243.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":45.10000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779669194},{"market":"KRW-CHZ","trade_date":"20260930","trade_time":"144952","trade_date_kst":"20260930","trade_time_kst":"234952","trade_timestamp":1790779792305,"opening_price":21.90000000,"high_price":22.70000000,"low_price":21.70000000,"trade_price":22.10000000,"prev_closing_price":22.00000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0045454545,"signed_change_price":0.10000000,"signed_change_rate":0.0045454545,"trade_volume":4296.38009049,"acc_trade_price":1483818862.1869891020000000,"acc_trade_price_24h":2172202927.11370223,"acc_trade_volume":66868578.33201709,"acc_trade_volume_24h":98126136.14389814,"highest_52_week_price":94.85000000,"highest_52_week_date":"2026-01-17","lowest_52_week_price":16.40000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779896249},{"market":"KRW-B3","trade_date":"20260930","trade_time":"144926","trade_date_kst":"20260930","trade_time_kst":"234926","trade_timestamp":1790779766402,"opening_price":1.11000000,"high_price":1.12000000,"low_price":1.05000000,"trade_price":1.09000000,"prev_closing_price":1.12000000,"change":"FALL","change_price":0.03000000,"change_rate":0.0267857143,"signed_change_price":-0.03000000,"signed_change_rate":-0.0267857143,"trade_volume":517005.04887743,"acc_trade_price":1709264775.4089731835000000,"acc_trade_price_24h":2168062302.75192072,"acc_trade_volume":1578910068.40731423,"acc_trade_volume_24h":2001740888.46267359,"highest_52_week_price":3.05000000,"highest_52_week_date":"2026-05-07","lowest_52_week_price":0.55300000,"lowest_52_week_date":"2026-08-19","timestamp":1790779816628},{"market":"KRW-AKT","trade_date":"20260930","trade_time":"144426","trade_date_kst":"20260930","trade_time_kst":"234426","trade_timestamp":1790779466037,"opening_price":876.00000000,"high_price":920.00000000,"low_price":863.00000000,"trade_price":869.00000000,"prev_closing_price":876.00000000,"change":"FALL","change_price":7.00000000,"change_rate":0.0079908676,"signed_change_price":-7.00000000,"signed_change_rate":-0.0079908676,"trade_volume":6.90448791,"acc_trade_price":1630448261.8136307900000000,"acc_trade_price_24h":2051742334.7644709,"acc_trade_volume":1828600.07561452,"acc_trade_volume_24h":2294958.12184083,"highest_52_week_price":1529.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":375.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779762557},{"market":"KRW-ZAMA","trade_date":"20260930","trade_time":"145047","trade_date_kst":"20260930","trade_time_kst":"235047","trade_timestamp":1790779847313,"opening_price":101.00000000,"high_price":108.00000000,"low_price":98.40000000,"trade_price":106.00000000,"prev_closing_price":102.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0392156863,"signed_change_price":4.00000000,"signed_change_rate":0.0392156863,"trade_volume":1004.45015587,"acc_trade_price":1305087329.3636486500000000,"acc_trade_price_24h":2046288589.12611777,"acc_trade_volume":12827661.60107875,"acc_trade_volume_24h":20003317.22976051,"highest_52_week_price":146.00000000,"highest_52_week_date":"2026-09-23","lowest_52_week_price":37.60000000,"lowest_52_week_date":"2026-04-27","timestamp":1790779847489},{"market":"KRW-PLUME","trade_date":"20260930","trade_time":"144913","trade_date_kst":"20260930","trade_time_kst":"234913","trade_timestamp":1790779753162,"opening_price":23.90000000,"high_price":25.30000000,"low_price":23.70000000,"trade_price":24.90000000,"prev_closing_price":23.90000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0418410042,"signed_change_price":1.00000000,"signed_change_rate":0.0418410042,"trade_volume":40531.44730792,"acc_trade_price":1430093328.0697478000000000,"acc_trade_price_24h":2041605518.71217519,"acc_trade_volume":58281071.14697069,"acc_trade_volume_24h":83470144.85955569,"highest_52_week_price":86.90000000,"highest_52_week_date":"2025-11-26","lowest_52_week_price":12.50000000,"lowest_52_week_date":"2026-02-28","timestamp":1790779839730},{"market":"KRW-ONG","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892714,"opening_price":122.00000000,"high_price":131.00000000,"low_price":120.00000000,"trade_price":129.00000000,"prev_closing_price":122.00000000,"change":"RISE","change_price":7.00000000,"change_rate":0.0573770492,"signed_change_price":7.00000000,"signed_change_rate":0.0573770492,"trade_volume":1021.00000000,"acc_trade_price":1659332330.9402506200000000,"acc_trade_price_24h":2005669701.44744983,"acc_trade_volume":13077874.48420887,"acc_trade_volume_24h":15866208.7553554,"highest_52_week_price":244.00000000,"highest_52_week_date":"2026-08-27","lowest_52_week_price":55.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779892991},{"market":"KRW-CP","trade_date":"20260930","trade_time":"145110","trade_date_kst":"20260930","trade_time_kst":"235110","trade_timestamp":1790779870665,"opening_price":17.50000000,"high_price":17.70000000,"low_price":17.10000000,"trade_price":17.30000000,"prev_closing_price":17.50000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0114285714,"signed_change_price":-0.20000000,"signed_change_rate":-0.0114285714,"trade_volume":20008.30000000,"acc_trade_price":1283710025.6591953140000000,"acc_trade_price_24h":2003565576.29155252,"acc_trade_volume":73968064.25676595,"acc_trade_volume_24h":115659513.64032468,"highest_52_week_price":33.60000000,"highest_52_week_date":"2026-09-08","lowest_52_week_price":15.50000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779871014},{"market":"KRW-AXS","trade_date":"20260930","trade_time":"145116","trade_date_kst":"20260930","trade_time_kst":"235116","trade_timestamp":1790779876307,"opening_price":1556.00000000,"high_price":1605.00000000,"low_price":1544.00000000,"trade_price":1566.00000000,"prev_closing_price":1557.00000000,"change":"RISE","change_price":9.00000000,"change_rate":0.0057803468,"signed_change_price":9.00000000,"signed_change_rate":0.0057803468,"trade_volume":147.03000000,"acc_trade_price":1617235424.8115115200000000,"acc_trade_price_24h":1995552393.00179981,"acc_trade_volume":1025199.84493401,"acc_trade_volume_24h":1269013.5070843,"highest_52_week_price":4420.00000000,"highest_52_week_date":"2026-01-23","lowest_52_week_price":1150.00000000,"lowest_52_week_date":"2025-12-31","timestamp":1790779876518},{"market":"KRW-DOT","trade_date":"20260930","trade_time":"145118","trade_date_kst":"20260930","trade_time_kst":"235118","trade_timestamp":1790779878121,"opening_price":1623.00000000,"high_price":1705.00000000,"low_price":1609.00000000,"trade_price":1660.00000000,"prev_closing_price":1618.00000000,"change":"RISE","change_price":42.00000000,"change_rate":0.0259579728,"signed_change_price":42.00000000,"signed_change_rate":0.0259579728,"trade_volume":1972.00000000,"acc_trade_price":1347700635.0135233400000000,"acc_trade_price_24h":1938838779.5214512,"acc_trade_volume":814519.76211748,"acc_trade_volume_24h":1181431.10539615,"highest_52_week_price":6325.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":1021.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779878467},{"market":"KRW-MON","trade_date":"20260930","trade_time":"144915","trade_date_kst":"20260930","trade_time_kst":"234915","trade_timestamp":1790779755777,"opening_price":36.60000000,"high_price":38.50000000,"low_price":36.00000000,"trade_price":37.70000000,"prev_closing_price":36.40000000,"change":"RISE","change_price":1.30000000,"change_rate":0.0357142857,"signed_change_price":1.30000000,"signed_change_rate":0.0357142857,"trade_volume":1326.25994694,"acc_trade_price":1047376798.6289826990000000,"acc_trade_price_24h":1905368989.83456407,"acc_trade_volume":28227167.52129956,"acc_trade_volume_24h":51396154.7504216,"highest_52_week_price":73.90000000,"highest_52_week_date":"2025-11-26","lowest_52_week_price":23.50000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779894950},{"market":"KRW-SAND","trade_date":"20260930","trade_time":"145117","trade_date_kst":"20260930","trade_time_kst":"235117","trade_timestamp":1790779877837,"opening_price":59.40000000,"high_price":62.10000000,"low_price":59.00000000,"trade_price":59.60000000,"prev_closing_price":59.30000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0050590219,"signed_change_price":0.30000000,"signed_change_rate":0.0050590219,"trade_volume":9200.00000000,"acc_trade_price":1567333385.5527162660000000,"acc_trade_price_24h":1888022296.4552628,"acc_trade_volume":25935852.49607378,"acc_trade_volume_24h":31370880.76172956,"highest_52_week_price":413.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":44.20000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779885914},{"market":"KRW-MMT","trade_date":"20260930","trade_time":"144846","trade_date_kst":"20260930","trade_time_kst":"234846","trade_timestamp":1790779726589,"opening_price":246.00000000,"high_price":260.00000000,"low_price":242.00000000,"trade_price":254.00000000,"prev_closing_price":246.00000000,"change":"RISE","change_price":8.00000000,"change_rate":0.0325203252,"signed_change_price":8.00000000,"signed_change_rate":0.0325203252,"trade_volume":19330.54334831,"acc_trade_price":1455462892.7122501600000000,"acc_trade_price_24h":1864128263.35498612,"acc_trade_volume":5781729.37353516,"acc_trade_volume_24h":7436663.95534535,"highest_52_week_price":2951.00000000,"highest_52_week_date":"2025-11-05","lowest_52_week_price":151.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779875872},{"market":"KRW-API3","trade_date":"20260930","trade_time":"145028","trade_date_kst":"20260930","trade_time_kst":"235028","trade_timestamp":1790779828503,"opening_price":387.00000000,"high_price":405.00000000,"low_price":381.00000000,"trade_price":390.00000000,"prev_closing_price":385.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0129870130,"signed_change_price":5.00000000,"signed_change_rate":0.0129870130,"trade_volume":12.85333112,"acc_trade_price":1616425561.9687238300000000,"acc_trade_price_24h":1815667683.16507666,"acc_trade_volume":4121791.44844467,"acc_trade_volume_24h":4636881.93939836,"highest_52_week_price":1485.00000000,"highest_52_week_date":"2025-10-08","lowest_52_week_price":259.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779894288},{"market":"KRW-KITE","trade_date":"20260930","trade_time":"144823","trade_date_kst":"20260930","trade_time_kst":"234823","trade_timestamp":1790779703804,"opening_price":182.00000000,"high_price":199.00000000,"low_price":181.00000000,"trade_price":194.00000000,"prev_closing_price":182.00000000,"change":"RISE","change_price":12.00000000,"change_rate":0.0659340659,"signed_change_price":12.00000000,"signed_change_rate":0.0659340659,"trade_volume":272.64683506,"acc_trade_price":1451694230.2109982100000000,"acc_trade_price_24h":1811063452.60990367,"acc_trade_volume":7647439.40343725,"acc_trade_volume_24h":9618548.7146903,"highest_52_week_price":475.00000000,"highest_52_week_date":"2026-03-08","lowest_52_week_price":90.60000000,"lowest_52_week_date":"2025-11-04","timestamp":1790779890106},{"market":"KRW-CPOOL","trade_date":"20260930","trade_time":"145052","trade_date_kst":"20260930","trade_time_kst":"235052","trade_timestamp":1790779852595,"opening_price":49.70000000,"high_price":49.80000000,"low_price":47.20000000,"trade_price":48.20000000,"prev_closing_price":49.80000000,"change":"FALL","change_price":1.60000000,"change_rate":0.0321285141,"signed_change_price":-1.60000000,"signed_change_rate":-0.0321285141,"trade_volume":773.05475652,"acc_trade_price":1223023041.4709220730000000,"acc_trade_price_24h":1805082760.94411727,"acc_trade_volume":25406779.08498207,"acc_trade_volume_24h":37309270.05657423,"highest_52_week_price":241.00000000,"highest_52_week_date":"2025-10-22","lowest_52_week_price":22.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779852694},{"market":"KRW-IRYS","trade_date":"20260930","trade_time":"145118","trade_date_kst":"20260930","trade_time_kst":"235118","trade_timestamp":1790779878716,"opening_price":22.10000000,"high_price":22.10000000,"low_price":21.50000000,"trade_price":21.80000000,"prev_closing_price":22.10000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0135746606,"signed_change_price":-0.30000000,"signed_change_rate":-0.0135746606,"trade_volume":3296.00000000,"acc_trade_price":1263062449.7961779150000000,"acc_trade_price_24h":1764575731.76714338,"acc_trade_volume":57942903.21648751,"acc_trade_volume_24h":80544161.9133105,"highest_52_week_price":146.00000000,"highest_52_week_date":"2026-05-15","lowest_52_week_price":17.70000000,"lowest_52_week_date":"2026-07-20","timestamp":1790779879110},{"market":"KRW-WAVES","trade_date":"20260930","trade_time":"145104","trade_date_kst":"20260930","trade_time_kst":"235104","trade_timestamp":1790779864892,"opening_price":385.00000000,"high_price":406.00000000,"low_price":377.00000000,"trade_price":388.00000000,"prev_closing_price":384.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0104166667,"signed_change_price":4.00000000,"signed_change_rate":0.0104166667,"trade_volume":25.74109165,"acc_trade_price":1557977197.1261035100000000,"acc_trade_price_24h":1718064926.52773838,"acc_trade_volume":3948491.62042904,"acc_trade_volume_24h":4365057.53108162,"highest_52_week_price":1476.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":255.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779865205},{"market":"KRW-CFG","trade_date":"20260930","trade_time":"145113","trade_date_kst":"20260930","trade_time_kst":"235113","trade_timestamp":1790779873675,"opening_price":208.00000000,"high_price":211.00000000,"low_price":202.00000000,"trade_price":204.00000000,"prev_closing_price":208.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0192307692,"signed_change_price":-4.00000000,"signed_change_rate":-0.0192307692,"trade_volume":1110.70000000,"acc_trade_price":1217964223.0860269200000000,"acc_trade_price_24h":1717608029.25393848,"acc_trade_volume":5897261.22930278,"acc_trade_volume_24h":8294198.54509994,"highest_52_week_price":540.00000000,"highest_52_week_date":"2026-05-09","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-02-26","timestamp":1790779873940},{"market":"KRW-UP2","trade_date":"20260930","trade_time":"145042","trade_date_kst":"20260930","trade_time_kst":"235042","trade_timestamp":1790779842566,"opening_price":95.40000000,"high_price":97.20000000,"low_price":90.90000000,"trade_price":92.40000000,"prev_closing_price":95.40000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0314465409,"signed_change_price":-3.00000000,"signed_change_rate":-0.0314465409,"trade_volume":1282.35008718,"acc_trade_price":1303068637.6860005680000000,"acc_trade_price_24h":1694417239.14808469,"acc_trade_volume":14009161.45648592,"acc_trade_volume_24h":18124755.74620408,"highest_52_week_price":464.00000000,"highest_52_week_date":"2026-05-13","lowest_52_week_price":66.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779842640},{"market":"KRW-ATOM","trade_date":"20260930","trade_time":"145010","trade_date_kst":"20260930","trade_time_kst":"235010","trade_timestamp":1790779810599,"opening_price":2340.00000000,"high_price":2384.00000000,"low_price":2310.00000000,"trade_price":2338.00000000,"prev_closing_price":2335.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0012847966,"signed_change_price":3.00000000,"signed_change_rate":0.0012847966,"trade_volume":2165.79905085,"acc_trade_price":1129438730.6076630700000000,"acc_trade_price_24h":1688576595.61733387,"acc_trade_volume":483757.51432683,"acc_trade_volume_24h":721402.97389061,"highest_52_week_price":6150.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":1742.00000000,"lowest_52_week_date":"2026-07-31","timestamp":1790779846506},{"market":"KRW-RAY","trade_date":"20260930","trade_time":"145104","trade_date_kst":"20260930","trade_time_kst":"235104","trade_timestamp":1790779864034,"opening_price":2598.00000000,"high_price":2827.00000000,"low_price":2524.00000000,"trade_price":2754.00000000,"prev_closing_price":2599.00000000,"change":"RISE","change_price":155.00000000,"change_rate":0.0596383224,"signed_change_price":155.00000000,"signed_change_rate":0.0596383224,"trade_volume":117.94546300,"acc_trade_price":1475607248.8189278800000000,"acc_trade_price_24h":1683056417.82827167,"acc_trade_volume":552193.03806542,"acc_trade_volume_24h":633118.86696718,"highest_52_week_price":4343.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":742.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779864249},{"market":"KRW-FF","trade_date":"20260930","trade_time":"143812","trade_date_kst":"20260930","trade_time_kst":"233812","trade_timestamp":1790779092773,"opening_price":171.00000000,"high_price":180.00000000,"low_price":168.00000000,"trade_price":173.00000000,"prev_closing_price":171.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0116959064,"signed_change_price":2.00000000,"signed_change_rate":0.0116959064,"trade_volume":1400.00000000,"acc_trade_price":1431732663.0777056100000000,"acc_trade_price_24h":1678742916.03575628,"acc_trade_volume":8203791.87878830,"acc_trade_volume_24h":9676014.36452099,"highest_52_week_price":304.00000000,"highest_52_week_date":"2025-10-27","lowest_52_week_price":85.20000000,"lowest_52_week_date":"2026-07-11","timestamp":1790779844251},{"market":"KRW-USDC","trade_date":"20260930","trade_time":"145130","trade_date_kst":"20260930","trade_time_kst":"235130","trade_timestamp":1790779890706,"opening_price":1359.00000000,"high_price":1360.00000000,"low_price":1352.00000000,"trade_price":1359.00000000,"prev_closing_price":1359.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":16.06396806,"acc_trade_price":1134114145.1116801000000000,"acc_trade_price_24h":1678149243.64763773,"acc_trade_volume":836038.78819309,"acc_trade_volume_24h":1237182.59699225,"highest_52_week_price":1647.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":1338.00000000,"lowest_52_week_date":"2026-09-23","timestamp":1790779891053},{"market":"KRW-O","trade_date":"20260930","trade_time":"144525","trade_date_kst":"20260930","trade_time_kst":"234525","trade_timestamp":1790779525582,"opening_price":771.00000000,"high_price":809.00000000,"low_price":742.00000000,"trade_price":756.00000000,"prev_closing_price":772.00000000,"change":"FALL","change_price":16.00000000,"change_rate":0.0207253886,"signed_change_price":-16.00000000,"signed_change_rate":-0.0207253886,"trade_volume":14.51187335,"acc_trade_price":1526693371.4522308300000000,"acc_trade_price_24h":1668251506.50940235,"acc_trade_volume":1947559.08937665,"acc_trade_volume_24h":2133445.94706338,"highest_52_week_price":1045.00000000,"highest_52_week_date":"2026-07-23","lowest_52_week_price":561.00000000,"lowest_52_week_date":"2026-08-23","timestamp":1790779759953},{"market":"KRW-MANTRA","trade_date":"20260930","trade_time":"144252","trade_date_kst":"20260930","trade_time_kst":"234252","trade_timestamp":1790779372654,"opening_price":7.08000000,"high_price":7.10000000,"low_price":6.63000000,"trade_price":6.81000000,"prev_closing_price":7.06000000,"change":"FALL","change_price":0.25000000,"change_rate":0.0354107649,"signed_change_price":-0.25000000,"signed_change_rate":-0.0354107649,"trade_volume":1000.00000000,"acc_trade_price":1281676406.8956052011000000,"acc_trade_price_24h":1658206381.30615474,"acc_trade_volume":187554988.93346979,"acc_trade_volume_24h":241658673.61471419,"highest_52_week_price":64.50000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":5.50000000,"lowest_52_week_date":"2026-08-26","timestamp":1790779880695},{"market":"KRW-COW","trade_date":"20260930","trade_time":"145134","trade_date_kst":"20260930","trade_time_kst":"235134","trade_timestamp":1790779894212,"opening_price":220.00000000,"high_price":231.00000000,"low_price":216.00000000,"trade_price":224.00000000,"prev_closing_price":218.00000000,"change":"RISE","change_price":6.00000000,"change_rate":0.0275229358,"signed_change_price":6.00000000,"signed_change_rate":0.0275229358,"trade_volume":1998.40000000,"acc_trade_price":1484324127.4292741000000000,"acc_trade_price_24h":1632132217.48134766,"acc_trade_volume":6594778.47186715,"acc_trade_volume_24h":7274791.32902639,"highest_52_week_price":440.00000000,"highest_52_week_date":"2026-02-14","lowest_52_week_price":139.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779894289},{"market":"KRW-W","trade_date":"20260930","trade_time":"144818","trade_date_kst":"20260930","trade_time_kst":"234818","trade_timestamp":1790779698002,"opening_price":18.40000000,"high_price":18.70000000,"low_price":17.80000000,"trade_price":18.10000000,"prev_closing_price":18.50000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0216216216,"signed_change_price":-0.40000000,"signed_change_rate":-0.0216216216,"trade_volume":3.3E-7,"acc_trade_price":664122077.6080853820000000,"acc_trade_price_24h":1591742954.61873976,"acc_trade_volume":36269660.97894069,"acc_trade_volume_24h":85476544.93586643,"highest_52_week_price":210.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":11.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779868423},{"market":"KRW-SPK","trade_date":"20260930","trade_time":"144947","trade_date_kst":"20260930","trade_time_kst":"234947","trade_timestamp":1790779787036,"opening_price":32.00000000,"high_price":35.30000000,"low_price":31.50000000,"trade_price":33.10000000,"prev_closing_price":31.90000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0376175549,"signed_change_price":1.20000000,"signed_change_rate":0.0376175549,"trade_volume":606.06060606,"acc_trade_price":1111181123.8294144340000000,"acc_trade_price_24h":1569645858.86734373,"acc_trade_volume":33042189.44997401,"acc_trade_volume_24h":47340617.16138059,"highest_52_week_price":95.30000000,"highest_52_week_date":"2026-04-23","lowest_52_week_price":18.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779894299},{"market":"KRW-ARKM","trade_date":"20260930","trade_time":"144727","trade_date_kst":"20260930","trade_time_kst":"234727","trade_timestamp":1790779647353,"opening_price":176.00000000,"high_price":191.00000000,"low_price":175.00000000,"trade_price":181.00000000,"prev_closing_price":177.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0225988701,"signed_change_price":4.00000000,"signed_change_rate":0.0225988701,"trade_volume":8860.00000000,"acc_trade_price":1299205088.7016561200000000,"acc_trade_price_24h":1512121124.21061073,"acc_trade_volume":7048097.33552196,"acc_trade_volume_24h":8245261.55980799,"highest_52_week_price":810.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":119.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779796179},{"market":"KRW-KAITO","trade_date":"20260930","trade_time":"144740","trade_date_kst":"20260930","trade_time_kst":"234740","trade_timestamp":1790779660344,"opening_price":456.00000000,"high_price":481.00000000,"low_price":452.00000000,"trade_price":468.00000000,"prev_closing_price":456.00000000,"change":"RISE","change_price":12.00000000,"change_rate":0.0263157895,"signed_change_price":12.00000000,"signed_change_rate":0.0263157895,"trade_volume":7197.68168899,"acc_trade_price":1078955394.1140767400000000,"acc_trade_price_24h":1496969314.51872543,"acc_trade_volume":2324398.03478586,"acc_trade_volume_24h":3237542.68597051,"highest_52_week_price":2127.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":382.00000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779833783},{"market":"KRW-BLAST","trade_date":"20260930","trade_time":"145133","trade_date_kst":"20260930","trade_time_kst":"235133","trade_timestamp":1790779893425,"opening_price":0.58500000,"high_price":0.60500000,"low_price":0.55900000,"trade_price":0.57500000,"prev_closing_price":0.58500000,"change":"FALL","change_price":0.01000000,"change_rate":0.0170940171,"signed_change_price":-0.01000000,"signed_change_rate":-0.0170940171,"trade_volume":3125443.47826086,"acc_trade_price":1203377173.5532758440700000,"acc_trade_price_24h":1487088368.71439619,"acc_trade_volume":2098788318.94328831,"acc_trade_volume_24h":2588684268.750881,"highest_52_week_price":3.02000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":0.32000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779893631},{"market":"KRW-CHIP","trade_date":"20260930","trade_time":"145112","trade_date_kst":"20260930","trade_time_kst":"235112","trade_timestamp":1790779872397,"opening_price":59.90000000,"high_price":62.90000000,"low_price":58.90000000,"trade_price":61.00000000,"prev_closing_price":59.90000000,"change":"RISE","change_price":1.10000000,"change_rate":0.0183639399,"signed_change_price":1.10000000,"signed_change_rate":0.0183639399,"trade_volume":3814.97000000,"acc_trade_price":1140908624.5278199920000000,"acc_trade_price_24h":1485387008.71187389,"acc_trade_volume":18772436.53522050,"acc_trade_volume_24h":24513358.50544108,"highest_52_week_price":209.00000000,"highest_52_week_date":"2026-04-23","lowest_52_week_price":30.30000000,"lowest_52_week_date":"2026-08-09","timestamp":1790779872630},{"market":"KRW-TREE","trade_date":"20260930","trade_time":"144952","trade_date_kst":"20260930","trade_time_kst":"234952","trade_timestamp":1790779792334,"opening_price":61.40000000,"high_price":63.50000000,"low_price":59.90000000,"trade_price":62.10000000,"prev_closing_price":61.40000000,"change":"RISE","change_price":0.70000000,"change_rate":0.0114006515,"signed_change_price":0.70000000,"signed_change_rate":0.0114006515,"trade_volume":132.75362318,"acc_trade_price":1182513792.8816604910000000,"acc_trade_price_24h":1480430667.74986058,"acc_trade_volume":19234679.37911948,"acc_trade_volume_24h":24073685.56799204,"highest_52_week_price":405.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":45.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779834117},{"market":"KRW-XEC","trade_date":"20260930","trade_time":"145136","trade_date_kst":"20260930","trade_time_kst":"235136","trade_timestamp":1790779896373,"opening_price":0.01130000,"high_price":0.01140000,"low_price":0.01050000,"trade_price":0.01120000,"prev_closing_price":0.01120000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":57000000.00000000,"acc_trade_price":1094884166.0952432784510000,"acc_trade_price_24h":1408390355.52964839,"acc_trade_volume":99674511147.59892193,"acc_trade_volume_24h":127259696972.12226021,"highest_52_week_price":0.02770000,"highest_52_week_date":"2025-10-26","lowest_52_week_price":0.00734000,"lowest_52_week_date":"2026-07-01","timestamp":1790779896570},{"market":"KRW-SONIC","trade_date":"20260930","trade_time":"145044","trade_date_kst":"20260930","trade_time_kst":"235044","trade_timestamp":1790779844962,"opening_price":36.70000000,"high_price":39.10000000,"low_price":36.10000000,"trade_price":37.00000000,"prev_closing_price":36.70000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0081743869,"signed_change_price":0.30000000,"signed_change_rate":0.0081743869,"trade_volume":5522.67320695,"acc_trade_price":1275388935.3067466100000000,"acc_trade_price_24h":1397904470.41633448,"acc_trade_volume":34014645.81267131,"acc_trade_volume_24h":37381933.56809995,"highest_52_week_price":260.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":23.70000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779845216},{"market":"KRW-MET2","trade_date":"20260930","trade_time":"145121","trade_date_kst":"20260930","trade_time_kst":"235121","trade_timestamp":1790779881340,"opening_price":444.00000000,"high_price":468.00000000,"low_price":429.00000000,"trade_price":443.00000000,"prev_closing_price":444.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0022522523,"signed_change_price":-1.00000000,"signed_change_rate":-0.0022522523,"trade_volume":1794.22600000,"acc_trade_price":1135212884.8534604000000000,"acc_trade_price_24h":1391481412.99646253,"acc_trade_volume":2535513.32983303,"acc_trade_volume_24h":3118244.68874775,"highest_52_week_price":1033.00000000,"highest_52_week_date":"2025-11-27","lowest_52_week_price":143.00000000,"lowest_52_week_date":"2026-06-10","timestamp":1790779881665},{"market":"KRW-RENDER","trade_date":"20260930","trade_time":"145123","trade_date_kst":"20260930","trade_time_kst":"235123","trade_timestamp":1790779883353,"opening_price":2594.00000000,"high_price":2705.00000000,"low_price":2572.00000000,"trade_price":2616.00000000,"prev_closing_price":2584.00000000,"change":"RISE","change_price":32.00000000,"change_rate":0.0123839009,"signed_change_price":32.00000000,"signed_change_rate":0.0123839009,"trade_volume":45.25100000,"acc_trade_price":1049301854.5762961100000000,"acc_trade_price_24h":1383705872.06123315,"acc_trade_volume":398031.51654713,"acc_trade_volume_24h":526451.08183896,"highest_52_week_price":5300.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":1662.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779883610},{"market":"KRW-MTL","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885106,"opening_price":433.00000000,"high_price":464.00000000,"low_price":429.00000000,"trade_price":450.00000000,"prev_closing_price":433.00000000,"change":"RISE","change_price":17.00000000,"change_rate":0.0392609700,"signed_change_price":17.00000000,"signed_change_rate":0.0392609700,"trade_volume":2208.00000000,"acc_trade_price":1308326386.8906338400000000,"acc_trade_price_24h":1378308670.06880062,"acc_trade_volume":2895927.98175455,"acc_trade_volume_24h":3056059.64339042,"highest_52_week_price":967.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":250.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779885258},{"market":"KRW-BFC","trade_date":"20260930","trade_time":"145104","trade_date_kst":"20260930","trade_time_kst":"235104","trade_timestamp":1790779864470,"opening_price":39.20000000,"high_price":39.30000000,"low_price":37.90000000,"trade_price":38.40000000,"prev_closing_price":39.20000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0204081633,"signed_change_price":-0.80000000,"signed_change_rate":-0.0204081633,"trade_volume":8771.49832659,"acc_trade_price":1109269473.6678811830000000,"acc_trade_price_24h":1364147615.52076712,"acc_trade_volume":28990731.78831537,"acc_trade_volume_24h":35520151.65071465,"highest_52_week_price":77.50000000,"highest_52_week_date":"2026-09-10","lowest_52_week_price":35.10000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779864564},{"market":"KRW-2Z","trade_date":"20260930","trade_time":"145119","trade_date_kst":"20260930","trade_time_kst":"235119","trade_timestamp":1790779879160,"opening_price":88.40000000,"high_price":90.40000000,"low_price":85.20000000,"trade_price":86.40000000,"prev_closing_price":88.40000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0226244344,"signed_change_price":-2.00000000,"signed_change_rate":-0.0226244344,"trade_volume":8018.38622359,"acc_trade_price":1053870087.9222314160000000,"acc_trade_price_24h":1349257971.46499887,"acc_trade_volume":12106848.83140226,"acc_trade_volume_24h":15395682.61247629,"highest_52_week_price":1890.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":61.20000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779879416},{"market":"KRW-GRT","trade_date":"20260930","trade_time":"144619","trade_date_kst":"20260930","trade_time_kst":"234619","trade_timestamp":1790779579601,"opening_price":39.70000000,"high_price":41.10000000,"low_price":38.50000000,"trade_price":39.50000000,"prev_closing_price":39.70000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0050377834,"signed_change_price":-0.20000000,"signed_change_rate":-0.0050377834,"trade_volume":142.33389634,"acc_trade_price":987669502.1180508750000000,"acc_trade_price_24h":1346870601.05855213,"acc_trade_volume":25078771.09702468,"acc_trade_volume_24h":34080443.2199473,"highest_52_week_price":126.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":18.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779845220},{"market":"KRW-VTHO","trade_date":"20260930","trade_time":"145120","trade_date_kst":"20260930","trade_time_kst":"235120","trade_timestamp":1790779880714,"opening_price":0.93900000,"high_price":0.96200000,"low_price":0.91400000,"trade_price":0.92300000,"prev_closing_price":0.93600000,"change":"FALL","change_price":0.01300000,"change_rate":0.0138888889,"signed_change_price":-0.01300000,"signed_change_rate":-0.0138888889,"trade_volume":10990.21990570,"acc_trade_price":1140289863.7870432978400000,"acc_trade_price_24h":1330574814.0989043,"acc_trade_volume":1211367690.99837394,"acc_trade_volume_24h":1414973140.54119331,"highest_52_week_price":2.41000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":0.42700000,"lowest_52_week_date":"2026-08-19","timestamp":1790779881026},{"market":"KRW-QUID","trade_date":"20260930","trade_time":"145006","trade_date_kst":"20260930","trade_time_kst":"235006","trade_timestamp":1790779806300,"opening_price":92.80000000,"high_price":95.80000000,"low_price":91.10000000,"trade_price":92.10000000,"prev_closing_price":92.60000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0053995680,"signed_change_price":-0.50000000,"signed_change_rate":-0.0053995680,"trade_volume":1084.59869848,"acc_trade_price":1099403381.5401429940000000,"acc_trade_price_24h":1246187865.42164485,"acc_trade_volume":11771405.89485071,"acc_trade_volume_24h":13363748.24742304,"highest_52_week_price":207.00000000,"highest_52_week_date":"2026-08-04","lowest_52_week_price":74.00000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779875860},{"market":"KRW-ZBT","trade_date":"20260930","trade_time":"145012","trade_date_kst":"20260930","trade_time_kst":"235012","trade_timestamp":1790779812023,"opening_price":118.00000000,"high_price":120.00000000,"low_price":117.00000000,"trade_price":118.00000000,"prev_closing_price":118.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":6234.73943882,"acc_trade_price":894989504.7648586100000000,"acc_trade_price_24h":1196387295.69399973,"acc_trade_volume":7582397.55125313,"acc_trade_volume_24h":10139284.18087332,"highest_52_week_price":1290.00000000,"highest_52_week_date":"2025-10-17","lowest_52_week_price":83.80000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779812365},{"market":"KRW-IN","trade_date":"20260930","trade_time":"145108","trade_date_kst":"20260930","trade_time_kst":"235108","trade_timestamp":1790779868959,"opening_price":51.50000000,"high_price":52.10000000,"low_price":50.70000000,"trade_price":51.00000000,"prev_closing_price":51.40000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0077821012,"signed_change_price":-0.40000000,"signed_change_rate":-0.0077821012,"trade_volume":107645.48310710,"acc_trade_price":881735263.7325198080000000,"acc_trade_price_24h":1147326404.86264363,"acc_trade_volume":17203122.22656856,"acc_trade_volume_24h":22408138.86073189,"highest_52_week_price":459.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":39.90000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779888495},{"market":"KRW-ZKC","trade_date":"20260930","trade_time":"145100","trade_date_kst":"20260930","trade_time_kst":"235100","trade_timestamp":1790779860868,"opening_price":56.90000000,"high_price":58.70000000,"low_price":56.30000000,"trade_price":57.60000000,"prev_closing_price":56.90000000,"change":"RISE","change_price":0.70000000,"change_rate":0.0123022847,"signed_change_price":0.70000000,"signed_change_rate":0.0123022847,"trade_volume":848.15231274,"acc_trade_price":848350567.8941364920000000,"acc_trade_price_24h":1138496380.34945157,"acc_trade_volume":14789874.26769827,"acc_trade_volume_24h":19912783.42426483,"highest_52_week_price":670.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":50.00000000,"lowest_52_week_date":"2026-07-28","timestamp":1790779861011},{"market":"KRW-RVN","trade_date":"20260930","trade_time":"144928","trade_date_kst":"20260930","trade_time_kst":"234928","trade_timestamp":1790779768416,"opening_price":3.22000000,"high_price":3.32000000,"low_price":3.17000000,"trade_price":3.26000000,"prev_closing_price":3.22000000,"change":"RISE","change_price":0.04000000,"change_rate":0.0124223602,"signed_change_price":0.04000000,"signed_change_rate":0.0124223602,"trade_volume":126153.84615385,"acc_trade_price":971807090.3389398849000000,"acc_trade_price_24h":1135842203.22834456,"acc_trade_volume":298334515.05984294,"acc_trade_volume_24h":349436007.33044663,"highest_52_week_price":20.90000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":2.89000000,"lowest_52_week_date":"2026-09-10","timestamp":1790779859088},{"market":"KRW-STEEM","trade_date":"20260930","trade_time":"144926","trade_date_kst":"20260930","trade_time_kst":"234926","trade_timestamp":1790779766765,"opening_price":86.70000000,"high_price":89.80000000,"low_price":85.60000000,"trade_price":88.10000000,"prev_closing_price":86.60000000,"change":"RISE","change_price":1.50000000,"change_rate":0.0173210162,"signed_change_price":1.50000000,"signed_change_rate":0.0173210162,"trade_volume":1485.29701395,"acc_trade_price":916767476.5287004270000000,"acc_trade_price_24h":1121361211.94261514,"acc_trade_volume":10442681.30386756,"acc_trade_volume_24h":12790580.21090034,"highest_52_week_price":181.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":47.60000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779833473},{"market":"KRW-AVNT","trade_date":"20260930","trade_time":"144910","trade_date_kst":"20260930","trade_time_kst":"234910","trade_timestamp":1790779750998,"opening_price":168.00000000,"high_price":178.00000000,"low_price":166.00000000,"trade_price":172.00000000,"prev_closing_price":169.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0177514793,"signed_change_price":3.00000000,"signed_change_rate":0.0177514793,"trade_volume":140.88667442,"acc_trade_price":922598349.7937164700000000,"acc_trade_price_24h":1109039501.3365644,"acc_trade_volume":5342965.69393171,"acc_trade_volume_24h":6439240.00524613,"highest_52_week_price":1839.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":111.00000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779768299},{"market":"KRW-DOS","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892110,"opening_price":291.00000000,"high_price":295.00000000,"low_price":286.00000000,"trade_price":292.00000000,"prev_closing_price":291.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0034364261,"signed_change_price":1.00000000,"signed_change_rate":0.0034364261,"trade_volume":2749.45000000,"acc_trade_price":728607495.7911703900000000,"acc_trade_price_24h":1090466097.81530015,"acc_trade_volume":2517688.67943489,"acc_trade_volume_24h":3752020.42647954,"highest_52_week_price":907.00000000,"highest_52_week_date":"2026-08-11","lowest_52_week_price":257.00000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779892345},{"market":"KRW-KMNO","trade_date":"20260930","trade_time":"144339","trade_date_kst":"20260930","trade_time_kst":"234339","trade_timestamp":1790779419487,"opening_price":59.90000000,"high_price":62.80000000,"low_price":57.80000000,"trade_price":61.90000000,"prev_closing_price":59.80000000,"change":"RISE","change_price":2.10000000,"change_rate":0.0351170569,"signed_change_price":2.10000000,"signed_change_rate":0.0351170569,"trade_volume":13072.67558663,"acc_trade_price":679451491.3175018610000000,"acc_trade_price_24h":1065150534.0130743,"acc_trade_volume":11354796.49025179,"acc_trade_volume_24h":17859704.38145437,"highest_52_week_price":70.60000000,"highest_52_week_date":"2026-09-26","lowest_52_week_price":24.20000000,"lowest_52_week_date":"2026-08-09","timestamp":1790779682416},{"market":"KRW-ZORA","trade_date":"20260930","trade_time":"144810","trade_date_kst":"20260930","trade_time_kst":"234810","trade_timestamp":1790779690137,"opening_price":10.60000000,"high_price":11.00000000,"low_price":10.40000000,"trade_price":10.80000000,"prev_closing_price":10.70000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0093457944,"signed_change_price":0.10000000,"signed_change_rate":0.0093457944,"trade_volume":9127.49014360,"acc_trade_price":887253529.2339228710000000,"acc_trade_price_24h":1058755345.70471689,"acc_trade_volume":82550469.05353739,"acc_trade_volume_24h":98551893.09427147,"highest_52_week_price":192.00000000,"highest_52_week_date":"2025-10-17","lowest_52_week_price":6.53000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779888186},{"market":"KRW-META2","trade_date":"20260930","trade_time":"145053","trade_date_kst":"20260930","trade_time_kst":"235053","trade_timestamp":1790779853040,"opening_price":8180.00000000,"high_price":8310.00000000,"low_price":7990.00000000,"trade_price":8140.00000000,"prev_closing_price":8180.00000000,"change":"FALL","change_price":40.00000000,"change_rate":0.0048899756,"signed_change_price":-40.00000000,"signed_change_rate":-0.0048899756,"trade_volume":19.85369984,"acc_trade_price":754925139.9436899000000000,"acc_trade_price_24h":1051871092.10558055,"acc_trade_volume":92572.34403268,"acc_trade_volume_24h":128819.38765356,"highest_52_week_price":12500.00000000,"highest_52_week_date":"2026-08-01","lowest_52_week_price":6010.00000000,"lowest_52_week_date":"2026-07-31","timestamp":1790779853323},{"market":"KRW-GAS","trade_date":"20260930","trade_time":"144815","trade_date_kst":"20260930","trade_time_kst":"234815","trade_timestamp":1790779695134,"opening_price":1915.00000000,"high_price":1974.00000000,"low_price":1902.00000000,"trade_price":1943.00000000,"prev_closing_price":1915.00000000,"change":"RISE","change_price":28.00000000,"change_rate":0.0146214099,"signed_change_price":28.00000000,"signed_change_rate":0.0146214099,"trade_volume":9.2E-7,"acc_trade_price":747597491.2471844200000000,"acc_trade_price_24h":1049369369.12642901,"acc_trade_volume":386068.75667734,"acc_trade_volume_24h":543763.82310403,"highest_52_week_price":4538.00000000,"highest_52_week_date":"2025-10-08","lowest_52_week_price":1282.00000000,"lowest_52_week_date":"2026-08-13","timestamp":1790779876201},{"market":"KRW-IO","trade_date":"20260930","trade_time":"144802","trade_date_kst":"20260930","trade_time_kst":"234802","trade_timestamp":1790779682430,"opening_price":213.00000000,"high_price":237.00000000,"low_price":212.00000000,"trade_price":221.00000000,"prev_closing_price":214.00000000,"change":"RISE","change_price":7.00000000,"change_rate":0.0327102804,"signed_change_price":7.00000000,"signed_change_rate":0.0327102804,"trade_volume":8500.00000000,"acc_trade_price":1005593495.5655207600000000,"acc_trade_price_24h":1047185003.40081596,"acc_trade_volume":4431687.22623417,"acc_trade_volume_24h":4625913.94900546,"highest_52_week_price":332.00000000,"highest_52_week_date":"2026-05-29","lowest_52_week_price":152.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779682737},{"market":"KRW-MINA","trade_date":"20260930","trade_time":"145110","trade_date_kst":"20260930","trade_time_kst":"235110","trade_timestamp":1790779870930,"opening_price":191.00000000,"high_price":201.00000000,"low_price":189.00000000,"trade_price":196.00000000,"prev_closing_price":191.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0261780105,"signed_change_price":5.00000000,"signed_change_rate":0.0261780105,"trade_volume":10118.28727015,"acc_trade_price":681339400.8540723500000000,"acc_trade_price_24h":1045900236.11771759,"acc_trade_volume":3504794.21390495,"acc_trade_volume_24h":5362142.78192992,"highest_52_week_price":313.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":53.10000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779871023},{"market":"KRW-ENSO","trade_date":"20260930","trade_time":"144539","trade_date_kst":"20260930","trade_time_kst":"234539","trade_timestamp":1790779539868,"opening_price":1325.00000000,"high_price":1336.00000000,"low_price":1295.00000000,"trade_price":1316.00000000,"prev_closing_price":1330.00000000,"change":"FALL","change_price":14.00000000,"change_rate":0.0105263158,"signed_change_price":-14.00000000,"signed_change_rate":-0.0105263158,"trade_volume":734.90311143,"acc_trade_price":944911492.7369153300000000,"acc_trade_price_24h":1030544727.08373934,"acc_trade_volume":716015.70406581,"acc_trade_volume_24h":780321.25425086,"highest_52_week_price":4565.00000000,"highest_52_week_date":"2026-02-25","lowest_52_week_price":802.00000000,"lowest_52_week_date":"2026-01-20","timestamp":1790779540291},{"market":"KRW-SOPH","trade_date":"20260930","trade_time":"144842","trade_date_kst":"20260930","trade_time_kst":"234842","trade_timestamp":1790779722620,"opening_price":5.07000000,"high_price":5.13000000,"low_price":5.03000000,"trade_price":5.10000000,"prev_closing_price":5.11000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0019569472,"signed_change_price":-0.01000000,"signed_change_rate":-0.0019569472,"trade_volume":350.00000000,"acc_trade_price":688774583.2406653773000000,"acc_trade_price_24h":1025137380.83510785,"acc_trade_volume":135738887.03515701,"acc_trade_volume_24h":201835278.09669462,"highest_52_week_price":49.10000000,"highest_52_week_date":"2025-10-24","lowest_52_week_price":4.58000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779792959},{"market":"KRW-TIA","trade_date":"20260930","trade_time":"145117","trade_date_kst":"20260930","trade_time_kst":"235117","trade_timestamp":1790779877322,"opening_price":601.00000000,"high_price":620.00000000,"low_price":590.00000000,"trade_price":601.00000000,"prev_closing_price":596.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0083892617,"signed_change_price":5.00000000,"signed_change_rate":0.0083892617,"trade_volume":265.21640000,"acc_trade_price":833350868.2926882500000000,"acc_trade_price_24h":989408946.38163994,"acc_trade_volume":1380194.77261129,"acc_trade_volume_24h":1637268.5302192,"highest_52_week_price":2241.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":400.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779877494},{"market":"KRW-PENDLE","trade_date":"20260930","trade_time":"144830","trade_date_kst":"20260930","trade_time_kst":"234830","trade_timestamp":1790779710509,"opening_price":3162.00000000,"high_price":3282.00000000,"low_price":3128.00000000,"trade_price":3169.00000000,"prev_closing_price":3144.00000000,"change":"RISE","change_price":25.00000000,"change_rate":0.0079516539,"signed_change_price":25.00000000,"signed_change_rate":0.0079516539,"trade_volume":100.00000000,"acc_trade_price":811897541.4455366800000000,"acc_trade_price_24h":978956870.52253064,"acc_trade_volume":254901.84086392,"acc_trade_volume_24h":307438.03437896,"highest_52_week_price":7360.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":1473.00000000,"lowest_52_week_date":"2026-04-07","timestamp":1790779804567},{"market":"KRW-BSV","trade_date":"20260930","trade_time":"144738","trade_date_kst":"20260930","trade_time_kst":"234738","trade_timestamp":1790779658178,"opening_price":27170.00000000,"high_price":27710.00000000,"low_price":26720.00000000,"trade_price":26940.00000000,"prev_closing_price":27170.00000000,"change":"FALL","change_price":230.00000000,"change_rate":0.0084652190,"signed_change_price":-230.00000000,"signed_change_rate":-0.0084652190,"trade_volume":8.11959986,"acc_trade_price":736586647.5457071000000000,"acc_trade_price_24h":978194655.2826833,"acc_trade_volume":27161.26029925,"acc_trade_volume_24h":36108.63271635,"highest_52_week_price":42460.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":15840.00000000,"lowest_52_week_date":"2026-06-25","timestamp":1790779833154},{"market":"KRW-AWE","trade_date":"20260930","trade_time":"144940","trade_date_kst":"20260930","trade_time_kst":"234940","trade_timestamp":1790779780607,"opening_price":95.70000000,"high_price":101.00000000,"low_price":94.00000000,"trade_price":97.20000000,"prev_closing_price":95.70000000,"change":"RISE","change_price":1.50000000,"change_rate":0.0156739812,"signed_change_price":1.50000000,"signed_change_rate":0.0156739812,"trade_volume":9253.52366255,"acc_trade_price":739799192.2975336680000000,"acc_trade_price_24h":954247783.06742549,"acc_trade_volume":7585650.32483621,"acc_trade_volume_24h":9829533.50605119,"highest_52_week_price":171.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":68.30000000,"lowest_52_week_date":"2025-11-21","timestamp":1790779885256},{"market":"KRW-T","trade_date":"20260930","trade_time":"145037","trade_date_kst":"20260930","trade_time_kst":"235037","trade_timestamp":1790779837604,"opening_price":7.38000000,"high_price":7.65000000,"low_price":7.23000000,"trade_price":7.56000000,"prev_closing_price":7.38000000,"change":"RISE","change_price":0.18000000,"change_rate":0.0243902439,"signed_change_price":0.18000000,"signed_change_rate":0.0243902439,"trade_volume":36402.98485957,"acc_trade_price":709876643.8236907775000000,"acc_trade_price_24h":948419021.68393981,"acc_trade_volume":95135373.01093749,"acc_trade_volume_24h":127392114.07303575,"highest_52_week_price":22.80000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":4.49000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779893310},{"market":"KRW-MOVE","trade_date":"20260930","trade_time":"145132","trade_date_kst":"20260930","trade_time_kst":"235132","trade_timestamp":1790779892174,"opening_price":12.10000000,"high_price":12.70000000,"low_price":12.10000000,"trade_price":12.50000000,"prev_closing_price":12.20000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0245901639,"signed_change_price":0.30000000,"signed_change_rate":0.0245901639,"trade_volume":20000.00000000,"acc_trade_price":718584291.6886162660000000,"acc_trade_price_24h":941842993.49889355,"acc_trade_volume":57906860.49305739,"acc_trade_volume_24h":76221931.6096894,"highest_52_week_price":169.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":8.06000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779895261},{"market":"KRW-KERNEL","trade_date":"20260930","trade_time":"144927","trade_date_kst":"20260930","trade_time_kst":"234927","trade_timestamp":1790779767454,"opening_price":69.90000000,"high_price":76.90000000,"low_price":69.30000000,"trade_price":74.20000000,"prev_closing_price":70.10000000,"change":"RISE","change_price":4.10000000,"change_rate":0.0584878745,"signed_change_price":4.10000000,"signed_change_rate":0.0584878745,"trade_volume":70046.34951696,"acc_trade_price":769511704.2380522860000000,"acc_trade_price_24h":933265784.11166538,"acc_trade_volume":10408003.43887135,"acc_trade_volume_24h":12734759.35706334,"highest_52_week_price":339.00000000,"highest_52_week_date":"2025-10-28","lowest_52_week_price":43.40000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779767649},{"market":"KRW-JPYC","trade_date":"20260930","trade_time":"145128","trade_date_kst":"20260930","trade_time_kst":"235128","trade_timestamp":1790779888646,"opening_price":8.56000000,"high_price":8.58000000,"low_price":8.54000000,"trade_price":8.55000000,"prev_closing_price":8.56000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0011682243,"signed_change_price":-0.01000000,"signed_change_rate":-0.0011682243,"trade_volume":4506.27961397,"acc_trade_price":688481379.3762663619000000,"acc_trade_price_24h":917201889.02628535,"acc_trade_volume":80427287.09519052,"acc_trade_volume_24h":107182342.26675305,"highest_52_week_price":37.60000000,"highest_52_week_date":"2026-09-17","lowest_52_week_price":8.41000000,"lowest_52_week_date":"2026-09-19","timestamp":1790779888813},{"market":"KRW-ZETA","trade_date":"20260930","trade_time":"144500","trade_date_kst":"20260930","trade_time_kst":"234500","trade_timestamp":1790779500709,"opening_price":71.40000000,"high_price":72.50000000,"low_price":69.60000000,"trade_price":71.20000000,"prev_closing_price":71.40000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0028011204,"signed_change_price":-0.20000000,"signed_change_rate":-0.0028011204,"trade_volume":636.17500000,"acc_trade_price":717391100.1272127490000000,"acc_trade_price_24h":906211167.37342239,"acc_trade_volume":10082369.67393542,"acc_trade_volume_24h":12770829.14527146,"highest_52_week_price":288.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":37.30000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779804899},{"market":"KRW-VVV","trade_date":"20260930","trade_time":"145010","trade_date_kst":"20260930","trade_time_kst":"235010","trade_timestamp":1790779810560,"opening_price":36750.00000000,"high_price":38150.00000000,"low_price":35920.00000000,"trade_price":37610.00000000,"prev_closing_price":36580.00000000,"change":"RISE","change_price":1030.00000000,"change_rate":0.0281574631,"signed_change_price":1030.00000000,"signed_change_rate":0.0281574631,"trade_volume":196.99006318,"acc_trade_price":740515179.2847194000000000,"acc_trade_price_24h":892193955.7861412,"acc_trade_volume":20061.30993440,"acc_trade_volume_24h":24220.62586999,"highest_52_week_price":47090.00000000,"highest_52_week_date":"2026-09-21","lowest_52_week_price":14540.00000000,"lowest_52_week_date":"2026-07-17","timestamp":1790779835846},{"market":"KRW-MEGA","trade_date":"20260930","trade_time":"145018","trade_date_kst":"20260930","trade_time_kst":"235018","trade_timestamp":1790779818241,"opening_price":56.90000000,"high_price":60.20000000,"low_price":56.70000000,"trade_price":58.00000000,"prev_closing_price":56.90000000,"change":"RISE","change_price":1.10000000,"change_rate":0.0193321617,"signed_change_price":1.10000000,"signed_change_rate":0.0193321617,"trade_volume":4026.07000000,"acc_trade_price":743879209.1738307440000000,"acc_trade_price_24h":854700801.17241833,"acc_trade_volume":12786318.81983009,"acc_trade_volume_24h":14727672.35274697,"highest_52_week_price":348.00000000,"highest_52_week_date":"2026-04-30","lowest_52_week_price":42.60000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779847820},{"market":"KRW-LAYER","trade_date":"20260930","trade_time":"144813","trade_date_kst":"20260930","trade_time_kst":"234813","trade_timestamp":1790779693840,"opening_price":107.00000000,"high_price":109.00000000,"low_price":105.00000000,"trade_price":107.00000000,"prev_closing_price":108.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0092592593,"signed_change_price":-1.00000000,"signed_change_rate":-0.0092592593,"trade_volume":7400.00000000,"acc_trade_price":632599062.7892070700000000,"acc_trade_price_24h":853885737.22677978,"acc_trade_volume":5918404.63917113,"acc_trade_volume_24h":7978468.90773271,"highest_52_week_price":612.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":81.70000000,"lowest_52_week_date":"2026-08-11","timestamp":1790779873278},{"market":"KRW-ELSA","trade_date":"20260930","trade_time":"145109","trade_date_kst":"20260930","trade_time_kst":"235109","trade_timestamp":1790779869404,"opening_price":76.60000000,"high_price":77.30000000,"low_price":74.60000000,"trade_price":75.40000000,"prev_closing_price":76.30000000,"change":"FALL","change_price":0.90000000,"change_rate":0.0117955439,"signed_change_price":-0.90000000,"signed_change_rate":-0.0117955439,"trade_volume":1076.90642389,"acc_trade_price":624674875.3576190160000000,"acc_trade_price_24h":842592814.8619322,"acc_trade_volume":8235344.93335091,"acc_trade_volume_24h":11090455.40072028,"highest_52_week_price":413.00000000,"highest_52_week_date":"2026-01-22","lowest_52_week_price":57.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779882634},{"market":"KRW-BABY","trade_date":"20260930","trade_time":"144529","trade_date_kst":"20260930","trade_time_kst":"234529","trade_timestamp":1790779529401,"opening_price":18.90000000,"high_price":19.90000000,"low_price":18.70000000,"trade_price":18.90000000,"prev_closing_price":18.70000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0106951872,"signed_change_price":0.20000000,"signed_change_rate":0.0106951872,"trade_volume":634.92063492,"acc_trade_price":722662285.5338211660000000,"acc_trade_price_24h":829841538.97126056,"acc_trade_volume":37442853.14150744,"acc_trade_volume_24h":43079343.41499385,"highest_52_week_price":40.70000000,"highest_52_week_date":"2026-06-05","lowest_52_week_price":13.40000000,"lowest_52_week_date":"2026-08-16","timestamp":1790779869097},{"market":"KRW-ME","trade_date":"20260930","trade_time":"145044","trade_date_kst":"20260930","trade_time_kst":"235044","trade_timestamp":1790779844487,"opening_price":105.00000000,"high_price":108.00000000,"low_price":101.00000000,"trade_price":106.00000000,"prev_closing_price":105.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0095238095,"signed_change_price":1.00000000,"signed_change_rate":0.0095238095,"trade_volume":24.00000000,"acc_trade_price":568143300.4863316700000000,"acc_trade_price_24h":826123355.55994496,"acc_trade_volume":5413487.88746214,"acc_trade_volume_24h":7875837.56461459,"highest_52_week_price":919.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":75.00000000,"lowest_52_week_date":"2026-08-22","timestamp":1790779844573},{"market":"KRW-BIO","trade_date":"20260930","trade_time":"144840","trade_date_kst":"20260930","trade_time_kst":"234840","trade_timestamp":1790779720407,"opening_price":42.00000000,"high_price":43.50000000,"low_price":41.50000000,"trade_price":42.70000000,"prev_closing_price":42.00000000,"change":"RISE","change_price":0.70000000,"change_rate":0.0166666667,"signed_change_price":0.70000000,"signed_change_rate":0.0166666667,"trade_volume":117254.21326895,"acc_trade_price":358645510.2168101740000000,"acc_trade_price_24h":808649407.39242539,"acc_trade_volume":8446567.60972418,"acc_trade_volume_24h":18923763.7054222,"highest_52_week_price":206.00000000,"highest_52_week_date":"2025-10-20","lowest_52_week_price":24.00000000,"lowest_52_week_date":"2026-03-29","timestamp":1790779872948},{"market":"KRW-F","trade_date":"20260930","trade_time":"145010","trade_date_kst":"20260930","trade_time_kst":"235010","trade_timestamp":1790779810956,"opening_price":4.76000000,"high_price":4.92000000,"low_price":4.73000000,"trade_price":4.86000000,"prev_closing_price":4.76000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0210084034,"signed_change_price":0.10000000,"signed_change_rate":0.0210084034,"trade_volume":531434.69673030,"acc_trade_price":588961054.1519926891000000,"acc_trade_price_24h":793631991.00270114,"acc_trade_volume":122214748.85094717,"acc_trade_volume_24h":165121829.69462592,"highest_52_week_price":45.80000000,"highest_52_week_date":"2025-10-25","lowest_52_week_price":3.61000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779811049},{"market":"KRW-TRUST","trade_date":"20260930","trade_time":"144907","trade_date_kst":"20260930","trade_time_kst":"234907","trade_timestamp":1790779747061,"opening_price":83.90000000,"high_price":84.80000000,"low_price":82.40000000,"trade_price":84.00000000,"prev_closing_price":83.70000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0035842294,"signed_change_price":0.30000000,"signed_change_rate":0.0035842294,"trade_volume":34777.50425468,"acc_trade_price":545540112.4899984720000000,"acc_trade_price_24h":764462663.55521802,"acc_trade_volume":6529718.68126644,"acc_trade_volume_24h":9136437.95565905,"highest_52_week_price":929.00000000,"highest_52_week_date":"2025-11-05","lowest_52_week_price":66.20000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779779331},{"market":"KRW-VET","trade_date":"20260930","trade_time":"145013","trade_date_kst":"20260930","trade_time_kst":"235013","trade_timestamp":1790779813379,"opening_price":11.90000000,"high_price":12.50000000,"low_price":11.80000000,"trade_price":12.10000000,"prev_closing_price":11.90000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0168067227,"signed_change_price":0.20000000,"signed_change_rate":0.0168067227,"trade_volume":6047.54469579,"acc_trade_price":508078691.5071141160000000,"acc_trade_price_24h":762926218.23881684,"acc_trade_volume":42077394.62691393,"acc_trade_volume_24h":63420068.80369425,"highest_52_week_price":34.10000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":6.11000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779813671},{"market":"KRW-BTT","trade_date":"20260930","trade_time":"145128","trade_date_kst":"20260930","trade_time_kst":"235128","trade_timestamp":1790779888929,"opening_price":0.00050400,"high_price":0.00050800,"low_price":0.00050100,"trade_price":0.00050400,"prev_closing_price":0.00050700,"change":"FALL","change_price":0.00000300,"change_rate":0.0059171598,"signed_change_price":-0.00000300,"signed_change_rate":-0.0059171598,"trade_volume":62388173.50735000,"acc_trade_price":605511163.9002595991643700,"acc_trade_price_24h":762060272.83440418,"acc_trade_volume":1202488117874.87499180,"acc_trade_volume_24h":1512178196493.05475759,"highest_52_week_price":0.00090000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":0.00036300,"lowest_52_week_date":"2026-08-14","timestamp":1790779889150},{"market":"KRW-POWR","trade_date":"20260930","trade_time":"144845","trade_date_kst":"20260930","trade_time_kst":"234845","trade_timestamp":1790779725265,"opening_price":90.40000000,"high_price":93.90000000,"low_price":87.70000000,"trade_price":92.00000000,"prev_closing_price":90.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0222222222,"signed_change_price":2.00000000,"signed_change_rate":0.0222222222,"trade_volume":2531.33912936,"acc_trade_price":624857580.8282590300000000,"acc_trade_price_24h":761265403.73366004,"acc_trade_volume":6876923.31749235,"acc_trade_volume_24h":8384395.99651053,"highest_52_week_price":219.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":49.10000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779835167},{"market":"KRW-INJ","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885981,"opening_price":10330.00000000,"high_price":10600.00000000,"low_price":9945.00000000,"trade_price":9975.00000000,"prev_closing_price":10320.00000000,"change":"FALL","change_price":345.00000000,"change_rate":0.0334302326,"signed_change_price":-345.00000000,"signed_change_rate":-0.0334302326,"trade_volume":73.22454800,"acc_trade_price":470128468.5800074500000000,"acc_trade_price_24h":754490505.99543905,"acc_trade_volume":45594.92956261,"acc_trade_volume_24h":72983.74196074,"highest_52_week_price":19470.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":3916.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779886257},{"market":"KRW-SKY","trade_date":"20260930","trade_time":"144310","trade_date_kst":"20260930","trade_time_kst":"234310","trade_timestamp":1790779390686,"opening_price":112.00000000,"high_price":113.00000000,"low_price":107.00000000,"trade_price":107.00000000,"prev_closing_price":112.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0446428571,"signed_change_price":-5.00000000,"signed_change_rate":-0.0446428571,"trade_volume":14065.19467538,"acc_trade_price":340030152.8675528400000000,"acc_trade_price_24h":746253689.16045579,"acc_trade_volume":3072903.79903224,"acc_trade_volume_24h":6618602.48543189,"highest_52_week_price":135.00000000,"highest_52_week_date":"2026-04-22","lowest_52_week_price":71.70000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779848133},{"market":"KRW-AERO","trade_date":"20260930","trade_time":"144305","trade_date_kst":"20260930","trade_time_kst":"234305","trade_timestamp":1790779385917,"opening_price":1103.00000000,"high_price":1137.00000000,"low_price":1080.00000000,"trade_price":1096.00000000,"prev_closing_price":1104.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0072463768,"signed_change_price":-8.00000000,"signed_change_rate":-0.0072463768,"trade_volume":160.31100483,"acc_trade_price":529482126.6579721500000000,"acc_trade_price_24h":741684524.09353198,"acc_trade_volume":479700.73920658,"acc_trade_volume_24h":674494.73349328,"highest_52_week_price":2312.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":404.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779895269},{"market":"KRW-IOST","trade_date":"20260930","trade_time":"144651","trade_date_kst":"20260930","trade_time_kst":"234651","trade_timestamp":1790779611462,"opening_price":1.21000000,"high_price":1.25000000,"low_price":1.19000000,"trade_price":1.23000000,"prev_closing_price":1.21000000,"change":"RISE","change_price":0.02000000,"change_rate":0.0165289256,"signed_change_price":0.02000000,"signed_change_rate":0.0165289256,"trade_volume":2439024.39024390,"acc_trade_price":532407039.6483539346000000,"acc_trade_price_24h":737648773.32982157,"acc_trade_volume":438183705.24525531,"acc_trade_volume_24h":606138664.57663539,"highest_52_week_price":4.57000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":0.73400000,"lowest_52_week_date":"2026-08-19","timestamp":1790779836816},{"market":"KRW-ORCA","trade_date":"20260930","trade_time":"145125","trade_date_kst":"20260930","trade_time_kst":"235125","trade_timestamp":1790779885938,"opening_price":2180.00000000,"high_price":2224.00000000,"low_price":2121.00000000,"trade_price":2167.00000000,"prev_closing_price":2180.00000000,"change":"FALL","change_price":13.00000000,"change_rate":0.0059633028,"signed_change_price":-13.00000000,"signed_change_rate":-0.0059633028,"trade_volume":7.8E-7,"acc_trade_price":549297276.4105759400000000,"acc_trade_price_24h":737107013.45650426,"acc_trade_volume":253676.72291924,"acc_trade_volume_24h":339506.9550362,"highest_52_week_price":3732.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":929.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779886265},{"market":"KRW-GRVT","trade_date":"20260930","trade_time":"145042","trade_date_kst":"20260930","trade_time_kst":"235042","trade_timestamp":1790779842348,"opening_price":276.00000000,"high_price":285.00000000,"low_price":273.00000000,"trade_price":281.00000000,"prev_closing_price":277.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0144404332,"signed_change_price":4.00000000,"signed_change_rate":0.0144404332,"trade_volume":7379.58778617,"acc_trade_price":543435599.0161895300000000,"acc_trade_price_24h":717140253.41828762,"acc_trade_volume":1948313.50135307,"acc_trade_volume_24h":2578280.64138891,"highest_52_week_price":650.00000000,"highest_52_week_date":"2026-08-10","lowest_52_week_price":200.00000000,"lowest_52_week_date":"2026-09-02","timestamp":1790779842650},{"market":"KRW-PRL","trade_date":"20260930","trade_time":"144821","trade_date_kst":"20260930","trade_time_kst":"234821","trade_timestamp":1790779701156,"opening_price":157.00000000,"high_price":161.00000000,"low_price":156.00000000,"trade_price":159.00000000,"prev_closing_price":158.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0063291139,"signed_change_price":1.00000000,"signed_change_rate":0.0063291139,"trade_volume":5000.00000000,"acc_trade_price":521941528.6502689300000000,"acc_trade_price_24h":696341003.6538926,"acc_trade_volume":3284934.04783913,"acc_trade_volume_24h":4391280.50175107,"highest_52_week_price":660.00000000,"highest_52_week_date":"2026-08-19","lowest_52_week_price":142.00000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779850115},{"market":"KRW-SC","trade_date":"20260930","trade_time":"145009","trade_date_kst":"20260930","trade_time_kst":"235009","trade_timestamp":1790779809007,"opening_price":1.42000000,"high_price":1.48000000,"low_price":1.38000000,"trade_price":1.42000000,"prev_closing_price":1.42000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":756600.61151306,"acc_trade_price":490802607.8142021544000000,"acc_trade_price_24h":693471149.99509337,"acc_trade_volume":344570990.69210918,"acc_trade_volume_24h":486500335.02274327,"highest_52_week_price":3.95000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":0.62000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779809098},{"market":"KRW-POLYX","trade_date":"20260930","trade_time":"145043","trade_date_kst":"20260930","trade_time_kst":"235043","trade_timestamp":1790779843060,"opening_price":58.00000000,"high_price":60.20000000,"low_price":57.30000000,"trade_price":59.00000000,"prev_closing_price":57.80000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0207612457,"signed_change_price":1.20000000,"signed_change_rate":0.0207612457,"trade_volume":170.06802721,"acc_trade_price":573198559.3754438340000000,"acc_trade_price_24h":693354112.92842768,"acc_trade_volume":9713252.30052629,"acc_trade_volume_24h":11783898.42754669,"highest_52_week_price":177.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":38.80000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779843294},{"market":"KRW-GEOD","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895731,"opening_price":358.00000000,"high_price":364.00000000,"low_price":352.00000000,"trade_price":356.00000000,"prev_closing_price":359.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0083565460,"signed_change_price":-3.00000000,"signed_change_rate":-0.0083565460,"trade_volume":15.00000000,"acc_trade_price":405471259.8614155900000000,"acc_trade_price_24h":689035519.47151606,"acc_trade_volume":1133304.72316292,"acc_trade_volume_24h":1920806.14180806,"highest_52_week_price":540.00000000,"highest_52_week_date":"2026-09-18","lowest_52_week_price":230.00000000,"lowest_52_week_date":"2026-08-07","timestamp":1790779895911},{"market":"KRW-ATH","trade_date":"20260930","trade_time":"145129","trade_date_kst":"20260930","trade_time_kst":"235129","trade_timestamp":1790779889244,"opening_price":8.26000000,"high_price":8.44000000,"low_price":8.04000000,"trade_price":8.23000000,"prev_closing_price":8.24000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0012135922,"signed_change_price":-0.01000000,"signed_change_rate":-0.0012135922,"trade_volume":18487.15400000,"acc_trade_price":579991516.4961764912000000,"acc_trade_price_24h":677329605.06227743,"acc_trade_volume":70565197.86371239,"acc_trade_volume_24h":82372120.14089132,"highest_52_week_price":86.40000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":5.13000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779889463},{"market":"KRW-PROVE","trade_date":"20260930","trade_time":"145124","trade_date_kst":"20260930","trade_time_kst":"235124","trade_timestamp":1790779884945,"opening_price":324.00000000,"high_price":329.00000000,"low_price":319.00000000,"trade_price":326.00000000,"prev_closing_price":324.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0061728395,"signed_change_price":2.00000000,"signed_change_rate":0.0061728395,"trade_volume":35.73148471,"acc_trade_price":337243798.8850491300000000,"acc_trade_price_24h":675577173.92373608,"acc_trade_volume":1042023.52295012,"acc_trade_volume_24h":2074754.14298703,"highest_52_week_price":1540.00000000,"highest_52_week_date":"2025-10-24","lowest_52_week_price":201.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779885267},{"market":"KRW-A","trade_date":"20260930","trade_time":"145133","trade_date_kst":"20260930","trade_time_kst":"235133","trade_timestamp":1790779893282,"opening_price":131.00000000,"high_price":136.00000000,"low_price":127.00000000,"trade_price":133.00000000,"prev_closing_price":131.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0152671756,"signed_change_price":2.00000000,"signed_change_rate":0.0152671756,"trade_volume":74.62686566,"acc_trade_price":536607051.9676402100000000,"acc_trade_price_24h":674703694.46978586,"acc_trade_volume":4080884.66895300,"acc_trade_volume_24h":5144120.36626414,"highest_52_week_price":600.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":83.20000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779893633},{"market":"KRW-XAUT","trade_date":"20260930","trade_time":"144924","trade_date_kst":"20260930","trade_time_kst":"234924","trade_timestamp":1790779764143,"opening_price":5682000.00000000,"high_price":5699000.00000000,"low_price":5654000.00000000,"trade_price":5663000.00000000,"prev_closing_price":5681000.00000000,"change":"FALL","change_price":18000.00000000,"change_rate":0.0031684563,"signed_change_price":-18000.00000000,"signed_change_rate":-0.0031684563,"trade_volume":0.08600000,"acc_trade_price":301414318.6632900000000000,"acc_trade_price_24h":661620802.43263,"acc_trade_volume":53.12970457,"acc_trade_volume_24h":116.91338246,"highest_52_week_price":12999000.00000000,"highest_52_week_date":"2026-01-12","lowest_52_week_price":5596000.00000000,"lowest_52_week_date":"2026-09-29","timestamp":1790779764471},{"market":"KRW-EUL","trade_date":"20260930","trade_time":"145104","trade_date_kst":"20260930","trade_time_kst":"235104","trade_timestamp":1790779864745,"opening_price":1917.00000000,"high_price":1975.00000000,"low_price":1893.00000000,"trade_price":1954.00000000,"prev_closing_price":1917.00000000,"change":"RISE","change_price":37.00000000,"change_rate":0.0193009911,"signed_change_price":37.00000000,"signed_change_rate":0.0193009911,"trade_volume":156.97000000,"acc_trade_price":501834994.4798729000000000,"acc_trade_price_24h":660316365.15158361,"acc_trade_volume":260581.33817907,"acc_trade_volume_24h":342540.69393772,"highest_52_week_price":3990.00000000,"highest_52_week_date":"2026-07-26","lowest_52_week_price":1485.00000000,"lowest_52_week_date":"2026-08-17","timestamp":1790779864886},{"market":"KRW-BIRB","trade_date":"20260930","trade_time":"145055","trade_date_kst":"20260930","trade_time_kst":"235055","trade_timestamp":1790779855504,"opening_price":89.80000000,"high_price":92.00000000,"low_price":88.50000000,"trade_price":89.70000000,"prev_closing_price":89.80000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0011135857,"signed_change_price":-0.10000000,"signed_change_rate":-0.0011135857,"trade_volume":223.96416573,"acc_trade_price":504265750.7269179100000000,"acc_trade_price_24h":657829160.26931961,"acc_trade_volume":5589982.44261866,"acc_trade_volume_24h":7301800.21961625,"highest_52_week_price":799.00000000,"highest_52_week_date":"2026-02-03","lowest_52_week_price":64.30000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779855581},{"market":"KRW-CTC","trade_date":"20260930","trade_time":"145111","trade_date_kst":"20260930","trade_time_kst":"235111","trade_timestamp":1790779871662,"opening_price":161.00000000,"high_price":166.00000000,"low_price":157.00000000,"trade_price":159.00000000,"prev_closing_price":160.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.00625,"signed_change_price":-1.00000000,"signed_change_rate":-0.00625,"trade_volume":62.12138750,"acc_trade_price":476068580.9678211200000000,"acc_trade_price_24h":652672212.03100972,"acc_trade_volume":2966016.55692143,"acc_trade_volume_24h":4073560.69779742,"highest_52_week_price":866.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":89.30000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779871971},{"market":"KRW-OPEN","trade_date":"20260930","trade_time":"144957","trade_date_kst":"20260930","trade_time_kst":"234957","trade_timestamp":1790779797213,"opening_price":175.00000000,"high_price":180.00000000,"low_price":174.00000000,"trade_price":177.00000000,"prev_closing_price":175.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0114285714,"signed_change_price":2.00000000,"signed_change_rate":0.0114285714,"trade_volume":2935.46447115,"acc_trade_price":456128512.0465312700000000,"acc_trade_price_24h":635832560.92862554,"acc_trade_volume":2581267.79864720,"acc_trade_volume_24h":3606787.74644799,"highest_52_week_price":1024.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":157.00000000,"lowest_52_week_date":"2026-09-02","timestamp":1790779797487},{"market":"KRW-LINEA","trade_date":"20260930","trade_time":"145116","trade_date_kst":"20260930","trade_time_kst":"235116","trade_timestamp":1790779876813,"opening_price":3.92000000,"high_price":4.08000000,"low_price":3.90000000,"trade_price":4.03000000,"prev_closing_price":3.93000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0254452926,"signed_change_price":0.10000000,"signed_change_rate":0.0254452926,"trade_volume":97061.37030494,"acc_trade_price":487311762.6546367646000000,"acc_trade_price_24h":634576454.97670501,"acc_trade_volume":122200048.97165348,"acc_trade_volume_24h":159450916.94554768,"highest_52_week_price":42.60000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":2.89000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896884},{"market":"KRW-ZKP","trade_date":"20260930","trade_time":"144400","trade_date_kst":"20260930","trade_time_kst":"234400","trade_timestamp":1790779440923,"opening_price":65.30000000,"high_price":67.70000000,"low_price":64.80000000,"trade_price":66.70000000,"prev_closing_price":65.30000000,"change":"RISE","change_price":1.40000000,"change_rate":0.0214395100,"signed_change_price":1.40000000,"signed_change_rate":0.0214395100,"trade_volume":7569.55069444,"acc_trade_price":491930312.6837233670000000,"acc_trade_price_24h":631344923.4888184,"acc_trade_volume":7400966.91387329,"acc_trade_volume_24h":9535293.01658732,"highest_52_week_price":390.00000000,"highest_52_week_date":"2025-12-26","lowest_52_week_price":53.60000000,"lowest_52_week_date":"2026-08-22","timestamp":1790779572715},{"market":"KRW-ANIME","trade_date":"20260930","trade_time":"145000","trade_date_kst":"20260930","trade_time_kst":"235000","trade_timestamp":1790779800267,"opening_price":4.39000000,"high_price":4.62000000,"low_price":4.37000000,"trade_price":4.62000000,"prev_closing_price":4.40000000,"change":"RISE","change_price":0.22000000,"change_rate":0.05,"signed_change_price":0.22000000,"signed_change_rate":0.05,"trade_volume":2222.00000000,"acc_trade_price":541200617.6455012417000000,"acc_trade_price_24h":615606274.00385841,"acc_trade_volume":119718400.19971052,"acc_trade_volume_24h":136549874.57226289,"highest_52_week_price":21.90000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":3.29000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779800350},{"market":"KRW-HOLO","trade_date":"20260930","trade_time":"144809","trade_date_kst":"20260930","trade_time_kst":"234809","trade_timestamp":1790779689748,"opening_price":87.20000000,"high_price":89.40000000,"low_price":86.40000000,"trade_price":87.90000000,"prev_closing_price":87.20000000,"change":"RISE","change_price":0.70000000,"change_rate":0.0080275229,"signed_change_price":0.70000000,"signed_change_rate":0.0080275229,"trade_volume":10150.87260081,"acc_trade_price":377102559.7689561520000000,"acc_trade_price_24h":612950874.90161839,"acc_trade_volume":4298632.81939428,"acc_trade_volume_24h":6972430.62038762,"highest_52_week_price":365.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":69.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1790779884939},{"market":"KRW-WIF","trade_date":"20260930","trade_time":"144145","trade_date_kst":"20260930","trade_time_kst":"234145","trade_timestamp":1790779305672,"opening_price":327.00000000,"high_price":351.00000000,"low_price":324.00000000,"trade_price":342.00000000,"prev_closing_price":325.00000000,"change":"RISE","change_price":17.00000000,"change_rate":0.0523076923,"signed_change_price":17.00000000,"signed_change_rate":0.0523076923,"trade_volume":29.49852507,"acc_trade_price":584096706.8819961400000000,"acc_trade_price_24h":610502545.58682641,"acc_trade_volume":1714611.71858061,"acc_trade_volume_24h":1796226.41281031,"highest_52_week_price":385.00000000,"highest_52_week_date":"2026-09-22","lowest_52_week_price":187.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779305889},{"market":"KRW-GMT","trade_date":"20260930","trade_time":"144935","trade_date_kst":"20260930","trade_time_kst":"234935","trade_timestamp":1790779775156,"opening_price":11.50000000,"high_price":12.00000000,"low_price":11.40000000,"trade_price":11.70000000,"prev_closing_price":11.40000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0263157895,"signed_change_price":0.30000000,"signed_change_rate":0.0263157895,"trade_volume":1295.15369268,"acc_trade_price":419363644.8465021420000000,"acc_trade_price_24h":598998800.84489644,"acc_trade_volume":35814916.83338004,"acc_trade_volume_24h":51459485.03608435,"highest_52_week_price":58.40000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":8.17000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779837790},{"market":"KRW-AGLD","trade_date":"20260930","trade_time":"144306","trade_date_kst":"20260930","trade_time_kst":"234306","trade_timestamp":1790779386141,"opening_price":280.00000000,"high_price":285.00000000,"low_price":279.00000000,"trade_price":280.00000000,"prev_closing_price":280.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":103.75134768,"acc_trade_price":314951479.3216769700000000,"acc_trade_price_24h":595152156.49665269,"acc_trade_volume":1120519.60558396,"acc_trade_volume_24h":2112570.84774756,"highest_52_week_price":840.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":179.00000000,"lowest_52_week_date":"2026-06-26","timestamp":1790779800668},{"market":"KRW-TAIKO","trade_date":"20260930","trade_time":"145049","trade_date_kst":"20260930","trade_time_kst":"235049","trade_timestamp":1790779849522,"opening_price":121.00000000,"high_price":125.00000000,"low_price":121.00000000,"trade_price":122.00000000,"prev_closing_price":123.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0081300813,"signed_change_price":-1.00000000,"signed_change_rate":-0.0081300813,"trade_volume":263790.44784177,"acc_trade_price":365068601.5587480100000000,"acc_trade_price_24h":577557505.61793798,"acc_trade_volume":2975664.59542918,"acc_trade_volume_24h":4712274.31030027,"highest_52_week_price":547.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":90.40000000,"lowest_52_week_date":"2026-06-25","timestamp":1790779896245},{"market":"KRW-SIGN","trade_date":"20260930","trade_time":"144627","trade_date_kst":"20260930","trade_time_kst":"234627","trade_timestamp":1790779587270,"opening_price":16.80000000,"high_price":17.10000000,"low_price":16.60000000,"trade_price":16.70000000,"prev_closing_price":16.80000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0059523810,"signed_change_price":-0.10000000,"signed_change_rate":-0.0059523810,"trade_volume":32682.14128230,"acc_trade_price":323104585.7926608730000000,"acc_trade_price_24h":572076831.74393591,"acc_trade_volume":19196126.80840586,"acc_trade_volume_24h":33874305.33945467,"highest_52_week_price":99.40000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":8.78000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779587380},{"market":"KRW-BSB","trade_date":"20260930","trade_time":"144818","trade_date_kst":"20260930","trade_time_kst":"234818","trade_timestamp":1790779698336,"opening_price":134.00000000,"high_price":143.00000000,"low_price":134.00000000,"trade_price":139.00000000,"prev_closing_price":134.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0373134328,"signed_change_price":5.00000000,"signed_change_rate":0.0373134328,"trade_volume":31999.47688884,"acc_trade_price":474905989.9981215000000000,"acc_trade_price_24h":563772154.36651441,"acc_trade_volume":3439840.88014443,"acc_trade_volume_24h":4090645.66262294,"highest_52_week_price":277.00000000,"highest_52_week_date":"2026-08-08","lowest_52_week_price":118.00000000,"lowest_52_week_date":"2026-09-09","timestamp":1790779882959},{"market":"KRW-BARD","trade_date":"20260930","trade_time":"143909","trade_date_kst":"20260930","trade_time_kst":"233909","trade_timestamp":1790779149916,"opening_price":184.00000000,"high_price":191.00000000,"low_price":183.00000000,"trade_price":189.00000000,"prev_closing_price":185.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0216216216,"signed_change_price":4.00000000,"signed_change_rate":0.0216216216,"trade_volume":2645.50264550,"acc_trade_price":437078465.2455011500000000,"acc_trade_price_24h":561843351.39975054,"acc_trade_volume":2338904.61644851,"acc_trade_volume_24h":3011725.99501624,"highest_52_week_price":2525.00000000,"highest_52_week_date":"2026-03-05","lowest_52_week_price":141.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779800673},{"market":"KRW-ZIL","trade_date":"20260930","trade_time":"145119","trade_date_kst":"20260930","trade_time_kst":"235119","trade_timestamp":1790779879820,"opening_price":4.40000000,"high_price":4.54000000,"low_price":4.36000000,"trade_price":4.48000000,"prev_closing_price":4.40000000,"change":"RISE","change_price":0.08000000,"change_rate":0.0181818182,"signed_change_price":0.08000000,"signed_change_rate":0.0181818182,"trade_volume":49716.30142444,"acc_trade_price":362754864.4660358583000000,"acc_trade_price_24h":561568968.48159754,"acc_trade_volume":81639797.17680618,"acc_trade_volume_24h":126834898.89973282,"highest_52_week_price":16.20000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":2.84000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779880064},{"market":"KRW-XTZ","trade_date":"20260930","trade_time":"145006","trade_date_kst":"20260930","trade_time_kst":"235006","trade_timestamp":1790779806752,"opening_price":422.00000000,"high_price":439.00000000,"low_price":421.00000000,"trade_price":431.00000000,"prev_closing_price":422.00000000,"change":"RISE","change_price":9.00000000,"change_rate":0.0213270142,"signed_change_price":9.00000000,"signed_change_rate":0.0213270142,"trade_volume":768.75150000,"acc_trade_price":503501674.2071470800000000,"acc_trade_price_24h":561564855.65608849,"acc_trade_volume":1166817.71705524,"acc_trade_volume_24h":1302794.09484036,"highest_52_week_price":1115.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":270.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779844257},{"market":"KRW-BIGTIME","trade_date":"20260930","trade_time":"144359","trade_date_kst":"20260930","trade_time_kst":"234359","trade_timestamp":1790779439368,"opening_price":12.00000000,"high_price":12.60000000,"low_price":11.90000000,"trade_price":12.10000000,"prev_closing_price":12.00000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0083333333,"signed_change_price":0.10000000,"signed_change_rate":0.0083333333,"trade_volume":884373.74808530,"acc_trade_price":473892228.1724433630000000,"acc_trade_price_24h":561494161.02293799,"acc_trade_volume":38694387.71719105,"acc_trade_volume_24h":45876277.19674333,"highest_52_week_price":72.10000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":6.64000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779849450},{"market":"KRW-MNT","trade_date":"20260930","trade_time":"145010","trade_date_kst":"20260930","trade_time_kst":"235010","trade_timestamp":1790779810194,"opening_price":901.00000000,"high_price":952.00000000,"low_price":900.00000000,"trade_price":945.00000000,"prev_closing_price":901.00000000,"change":"RISE","change_price":44.00000000,"change_rate":0.0488346282,"signed_change_price":44.00000000,"signed_change_rate":0.0488346282,"trade_volume":1714.57361220,"acc_trade_price":469088258.4057411300000000,"acc_trade_price_24h":558384917.96242051,"acc_trade_volume":504067.63641094,"acc_trade_volume_24h":603163.07988452,"highest_52_week_price":4161.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":555.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779810411},{"market":"KRW-ID","trade_date":"20260930","trade_time":"145006","trade_date_kst":"20260930","trade_time_kst":"235006","trade_timestamp":1790779806836,"opening_price":50.70000000,"high_price":51.90000000,"low_price":50.00000000,"trade_price":50.90000000,"prev_closing_price":50.50000000,"change":"RISE","change_price":0.40000000,"change_rate":0.0079207921,"signed_change_price":0.40000000,"signed_change_rate":0.0079207921,"trade_volume":6827.07040589,"acc_trade_price":404868040.1147404130000000,"acc_trade_price_24h":547447404.99760813,"acc_trade_volume":7962394.67269471,"acc_trade_volume_24h":10764978.07021731,"highest_52_week_price":238.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":35.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779807156},{"market":"KRW-IMX","trade_date":"20260930","trade_time":"144741","trade_date_kst":"20260930","trade_time_kst":"234741","trade_timestamp":1790779661109,"opening_price":224.00000000,"high_price":230.00000000,"low_price":221.00000000,"trade_price":225.00000000,"prev_closing_price":224.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0044642857,"signed_change_price":1.00000000,"signed_change_rate":0.0044642857,"trade_volume":6753.21696999,"acc_trade_price":372455760.5684748300000000,"acc_trade_price_24h":542983347.77007966,"acc_trade_volume":1648717.33095055,"acc_trade_volume_24h":2399015.10064517,"highest_52_week_price":1148.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":131.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779895921},{"market":"KRW-HIVE","trade_date":"20260930","trade_time":"145031","trade_date_kst":"20260930","trade_time_kst":"235031","trade_timestamp":1790779831892,"opening_price":75.60000000,"high_price":78.40000000,"low_price":75.10000000,"trade_price":78.00000000,"prev_closing_price":75.70000000,"change":"RISE","change_price":2.30000000,"change_rate":0.0303830911,"signed_change_price":2.30000000,"signed_change_rate":0.0303830911,"trade_volume":466.63966061,"acc_trade_price":379144162.4235460490000000,"acc_trade_price_24h":522050704.08047681,"acc_trade_volume":4912306.73792625,"acc_trade_volume_24h":6796832.86256171,"highest_52_week_price":274.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":52.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896248},{"market":"KRW-AI","trade_date":"20260930","trade_time":"144829","trade_date_kst":"20260930","trade_time_kst":"234829","trade_timestamp":1790779709228,"opening_price":27.60000000,"high_price":28.30000000,"low_price":27.30000000,"trade_price":27.70000000,"prev_closing_price":27.80000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0035971223,"signed_change_price":-0.10000000,"signed_change_rate":-0.0035971223,"trade_volume":361.01083032,"acc_trade_price":382689190.5051228580000000,"acc_trade_price_24h":518562818.47429774,"acc_trade_volume":13809291.47900665,"acc_trade_volume_24h":18707046.46200244,"highest_52_week_price":63.90000000,"highest_52_week_date":"2026-06-30","lowest_52_week_price":24.50000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779895915},{"market":"KRW-KAVA","trade_date":"20260930","trade_time":"143724","trade_date_kst":"20260930","trade_time_kst":"233724","trade_timestamp":1790779044693,"opening_price":92.90000000,"high_price":94.00000000,"low_price":91.80000000,"trade_price":92.70000000,"prev_closing_price":92.90000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0021528525,"signed_change_price":-0.20000000,"signed_change_rate":-0.0021528525,"trade_volume":1024.81121899,"acc_trade_price":446932063.9932599730000000,"acc_trade_price_24h":516326128.74259516,"acc_trade_volume":4802906.84515474,"acc_trade_volume_24h":5551855.93168327,"highest_52_week_price":497.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":56.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779456379},{"market":"KRW-KAT","trade_date":"20260930","trade_time":"145113","trade_date_kst":"20260930","trade_time_kst":"235113","trade_timestamp":1790779873623,"opening_price":6.60000000,"high_price":7.01000000,"low_price":6.58000000,"trade_price":7.00000000,"prev_closing_price":6.60000000,"change":"RISE","change_price":0.40000000,"change_rate":0.0606060606,"signed_change_price":0.40000000,"signed_change_rate":0.0606060606,"trade_volume":46089.00000000,"acc_trade_price":448491045.4925469442000000,"acc_trade_price_24h":515437265.84158618,"acc_trade_volume":66049888.35637766,"acc_trade_volume_24h":76151527.74002437,"highest_52_week_price":45.50000000,"highest_52_week_date":"2026-04-24","lowest_52_week_price":5.48000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779873942},{"market":"KRW-XCN","trade_date":"20260930","trade_time":"145135","trade_date_kst":"20260930","trade_time_kst":"235135","trade_timestamp":1790779895923,"opening_price":6.47000000,"high_price":6.55000000,"low_price":6.20000000,"trade_price":6.34000000,"prev_closing_price":6.47000000,"change":"FALL","change_price":0.13000000,"change_rate":0.0200927357,"signed_change_price":-0.13000000,"signed_change_rate":-0.0200927357,"trade_volume":14710.08130035,"acc_trade_price":400339381.1900956164000000,"acc_trade_price_24h":513301314.99636918,"acc_trade_volume":62682457.07712599,"acc_trade_volume_24h":79871536.82639398,"highest_52_week_price":12.80000000,"highest_52_week_date":"2026-04-27","lowest_52_week_price":3.97000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779896253},{"market":"KRW-OP","trade_date":"20260930","trade_time":"145105","trade_date_kst":"20260930","trade_time_kst":"235105","trade_timestamp":1790779865656,"opening_price":174.00000000,"high_price":184.00000000,"low_price":173.00000000,"trade_price":177.00000000,"prev_closing_price":175.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0114285714,"signed_change_price":2.00000000,"signed_change_rate":0.0114285714,"trade_volume":56.49717514,"acc_trade_price":333352491.3060185400000000,"acc_trade_price_24h":511869319.59606579,"acc_trade_volume":1863392.24826797,"acc_trade_volume_24h":2876379.70349702,"highest_52_week_price":1088.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":113.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779865859},{"market":"KRW-WAL","trade_date":"20260930","trade_time":"145032","trade_date_kst":"20260930","trade_time_kst":"235032","trade_timestamp":1790779832289,"opening_price":45.30000000,"high_price":47.40000000,"low_price":44.90000000,"trade_price":46.20000000,"prev_closing_price":45.20000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0221238938,"signed_change_price":1.00000000,"signed_change_rate":0.0221238938,"trade_volume":118.19148936,"acc_trade_price":454932740.6600581250000000,"acc_trade_price_24h":511209348.48025034,"acc_trade_volume":9874826.34483651,"acc_trade_volume_24h":11116386.10895797,"highest_52_week_price":650.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":26.50000000,"lowest_52_week_date":"2026-08-22","timestamp":1790779832497},{"market":"KRW-AXL","trade_date":"20260930","trade_time":"144946","trade_date_kst":"20260930","trade_time_kst":"234946","trade_timestamp":1790779786229,"opening_price":70.90000000,"high_price":71.90000000,"low_price":69.50000000,"trade_price":70.20000000,"prev_closing_price":70.40000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0028409091,"signed_change_price":-0.20000000,"signed_change_rate":-0.0028409091,"trade_volume":2103.90313390,"acc_trade_price":391215790.8345500450000000,"acc_trade_price_24h":506778854.93527575,"acc_trade_volume":5529887.15078406,"acc_trade_volume_24h":7155230.82582737,"highest_52_week_price":475.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":48.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779838117},{"market":"KRW-HOME","trade_date":"20260930","trade_time":"145133","trade_date_kst":"20260930","trade_time_kst":"235133","trade_timestamp":1790779893123,"opening_price":7.96000000,"high_price":8.18000000,"low_price":7.92000000,"trade_price":8.00000000,"prev_closing_price":7.97000000,"change":"RISE","change_price":0.03000000,"change_rate":0.0037641154,"signed_change_price":0.03000000,"signed_change_rate":0.0037641154,"trade_volume":73756.00000000,"acc_trade_price":398023263.3867580748000000,"acc_trade_price_24h":498925502.36448234,"acc_trade_volume":49685418.03798544,"acc_trade_volume_24h":62290092.99681646,"highest_52_week_price":17.30000000,"highest_52_week_date":"2026-08-04","lowest_52_week_price":6.95000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779893322},{"market":"KRW-SPX","trade_date":"20260930","trade_time":"145006","trade_date_kst":"20260930","trade_time_kst":"235006","trade_timestamp":1790779806283,"opening_price":565.00000000,"high_price":608.00000000,"low_price":562.00000000,"trade_price":595.00000000,"prev_closing_price":563.00000000,"change":"RISE","change_price":32.00000000,"change_rate":0.0568383659,"signed_change_price":32.00000000,"signed_change_rate":0.0568383659,"trade_volume":2420.00000000,"acc_trade_price":442898382.4852418300000000,"acc_trade_price_24h":484386397.46340146,"acc_trade_volume":764192.85000294,"acc_trade_volume_24h":838363.43576301,"highest_52_week_price":927.00000000,"highest_52_week_date":"2026-09-04","lowest_52_week_price":436.00000000,"lowest_52_week_date":"2026-08-10","timestamp":1790779813675},{"market":"KRW-HP","trade_date":"20260930","trade_time":"143331","trade_date_kst":"20260930","trade_time_kst":"233331","trade_timestamp":1790778811908,"opening_price":13.00000000,"high_price":13.30000000,"low_price":12.60000000,"trade_price":13.00000000,"prev_closing_price":13.10000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0076335878,"signed_change_price":-0.10000000,"signed_change_rate":-0.0076335878,"trade_volume":384.69230769,"acc_trade_price":377665887.7227494340000000,"acc_trade_price_24h":480003532.7576431,"acc_trade_volume":29336071.35505987,"acc_trade_volume_24h":37254496.17861853,"highest_52_week_price":59.90000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":8.39000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779708492},{"market":"KRW-ESP","trade_date":"20260930","trade_time":"145107","trade_date_kst":"20260930","trade_time_kst":"235107","trade_timestamp":1790779867505,"opening_price":132.00000000,"high_price":141.00000000,"low_price":131.00000000,"trade_price":140.00000000,"prev_closing_price":132.00000000,"change":"RISE","change_price":8.00000000,"change_rate":0.0606060606,"signed_change_price":8.00000000,"signed_change_rate":0.0606060606,"trade_volume":52145.43442564,"acc_trade_price":365335041.9657598300000000,"acc_trade_price_24h":477640270.87205959,"acc_trade_volume":2707306.82229140,"acc_trade_volume_24h":3556119.65073528,"highest_52_week_price":344.00000000,"highest_52_week_date":"2026-02-24","lowest_52_week_price":83.80000000,"lowest_52_week_date":"2026-06-02","timestamp":1790779867771},{"market":"KRW-ONT","trade_date":"20260930","trade_time":"145122","trade_date_kst":"20260930","trade_time_kst":"235122","trade_timestamp":1790779882137,"opening_price":77.40000000,"high_price":80.50000000,"low_price":76.80000000,"trade_price":79.70000000,"prev_closing_price":77.10000000,"change":"RISE","change_price":2.60000000,"change_rate":0.0337224384,"signed_change_price":2.60000000,"signed_change_rate":0.0337224384,"trade_volume":189.96500000,"acc_trade_price":405371782.4916473840000000,"acc_trade_price_24h":460967498.00050682,"acc_trade_volume":5127714.47556548,"acc_trade_volume_24h":5844652.06995429,"highest_52_week_price":204.00000000,"highest_52_week_date":"2026-04-01","lowest_52_week_price":49.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779882319},{"market":"KRW-SKR","trade_date":"20260930","trade_time":"144743","trade_date_kst":"20260930","trade_time_kst":"234743","trade_timestamp":1790779663361,"opening_price":25.00000000,"high_price":25.20000000,"low_price":24.20000000,"trade_price":24.50000000,"prev_closing_price":25.00000000,"change":"FALL","change_price":0.50000000,"change_rate":0.02,"signed_change_price":-0.50000000,"signed_change_rate":-0.02,"trade_volume":2794.66254117,"acc_trade_price":337449656.1661421500000000,"acc_trade_price_24h":460088661.92262366,"acc_trade_volume":13668737.97221411,"acc_trade_volume_24h":18588308.09657349,"highest_52_week_price":51.50000000,"highest_52_week_date":"2026-08-31","lowest_52_week_price":8.86000000,"lowest_52_week_date":"2026-08-04","timestamp":1790779663709},{"market":"KRW-WAXP","trade_date":"20260930","trade_time":"144642","trade_date_kst":"20260930","trade_time_kst":"234642","trade_timestamp":1790779602730,"opening_price":8.36000000,"high_price":8.63000000,"low_price":8.28000000,"trade_price":8.50000000,"prev_closing_price":8.37000000,"change":"RISE","change_price":0.13000000,"change_rate":0.0155316607,"signed_change_price":0.13000000,"signed_change_rate":0.0155316607,"trade_volume":21833.00000000,"acc_trade_price":361753417.1437198295000000,"acc_trade_price_24h":448225403.89943867,"acc_trade_volume":42980792.43965434,"acc_trade_volume_24h":53435619.11164149,"highest_52_week_price":25.90000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":4.86000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779834471},{"market":"KRW-CBK","trade_date":"20260930","trade_time":"144844","trade_date_kst":"20260930","trade_time_kst":"234844","trade_timestamp":1790779724818,"opening_price":297.00000000,"high_price":301.00000000,"low_price":287.00000000,"trade_price":296.00000000,"prev_closing_price":297.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0033670034,"signed_change_price":-1.00000000,"signed_change_rate":-0.0033670034,"trade_volume":854.00168918,"acc_trade_price":376226233.0936084200000000,"acc_trade_price_24h":444589927.46820509,"acc_trade_volume":1282124.81805694,"acc_trade_volume_24h":1512511.12531325,"highest_52_week_price":741.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":210.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779785860},{"market":"KRW-ANKR","trade_date":"20260930","trade_time":"144848","trade_date_kst":"20260930","trade_time_kst":"234848","trade_timestamp":1790779728901,"opening_price":6.58000000,"high_price":6.81000000,"low_price":6.53000000,"trade_price":6.66000000,"prev_closing_price":6.56000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0152439024,"signed_change_price":0.10000000,"signed_change_rate":0.0152439024,"trade_volume":172287.17266237,"acc_trade_price":316354490.6729538092000000,"acc_trade_price_24h":437482404.17949065,"acc_trade_volume":47304450.48579410,"acc_trade_volume_24h":65469556.1540424,"highest_52_week_price":20.60000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":4.61000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779729039},{"market":"KRW-BLEND","trade_date":"20260930","trade_time":"144407","trade_date_kst":"20260930","trade_time_kst":"234407","trade_timestamp":1790779447343,"opening_price":90.90000000,"high_price":93.50000000,"low_price":90.60000000,"trade_price":92.00000000,"prev_closing_price":90.60000000,"change":"RISE","change_price":1.40000000,"change_rate":0.0154525386,"signed_change_price":1.40000000,"signed_change_rate":0.0154525386,"trade_volume":130.43478260,"acc_trade_price":373930873.5979111100000000,"acc_trade_price_24h":432654446.27439611,"acc_trade_volume":4057102.35630874,"acc_trade_volume_24h":4705201.46647691,"highest_52_week_price":370.00000000,"highest_52_week_date":"2026-04-29","lowest_52_week_price":77.50000000,"lowest_52_week_date":"2026-06-24","timestamp":1790779843602},{"market":"KRW-SAFE","trade_date":"20260930","trade_time":"145036","trade_date_kst":"20260930","trade_time_kst":"235036","trade_timestamp":1790779836372,"opening_price":145.00000000,"high_price":158.00000000,"low_price":145.00000000,"trade_price":154.00000000,"prev_closing_price":145.00000000,"change":"RISE","change_price":9.00000000,"change_rate":0.0620689655,"signed_change_price":9.00000000,"signed_change_rate":0.0620689655,"trade_volume":65.35947712,"acc_trade_price":366496024.5820396800000000,"acc_trade_price_24h":432020452.96286684,"acc_trade_volume":2411875.27671948,"acc_trade_volume_24h":2859773.25302455,"highest_52_week_price":565.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779836502},{"market":"KRW-PIEVERSE","trade_date":"20260930","trade_time":"145123","trade_date_kst":"20260930","trade_time_kst":"235123","trade_timestamp":1790779883958,"opening_price":1933.00000000,"high_price":1980.00000000,"low_price":1914.00000000,"trade_price":1977.00000000,"prev_closing_price":1938.00000000,"change":"RISE","change_price":39.00000000,"change_rate":0.0201238390,"signed_change_price":39.00000000,"signed_change_rate":0.0201238390,"trade_volume":476.68552520,"acc_trade_price":271083999.2429594300000000,"acc_trade_price_24h":425982839.55607968,"acc_trade_volume":139463.22024165,"acc_trade_volume_24h":219706.92829345,"highest_52_week_price":2754.00000000,"highest_52_week_date":"2026-09-21","lowest_52_week_price":862.00000000,"lowest_52_week_date":"2026-06-10","timestamp":1790779884260},{"market":"KRW-THETA","trade_date":"20260930","trade_time":"145026","trade_date_kst":"20260930","trade_time_kst":"235026","trade_timestamp":1790779826430,"opening_price":302.00000000,"high_price":321.00000000,"low_price":300.00000000,"trade_price":311.00000000,"prev_closing_price":302.00000000,"change":"RISE","change_price":9.00000000,"change_rate":0.0298013245,"signed_change_price":9.00000000,"signed_change_rate":0.0298013245,"trade_volume":4130.16632179,"acc_trade_price":264928278.5714288000000000,"acc_trade_price_24h":424860108.59552128,"acc_trade_volume":844062.36643904,"acc_trade_volume_24h":1364737.8315843,"highest_52_week_price":1115.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":173.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779826657},{"market":"KRW-MOCA","trade_date":"20260930","trade_time":"144935","trade_date_kst":"20260930","trade_time_kst":"234935","trade_timestamp":1790779775145,"opening_price":14.50000000,"high_price":14.90000000,"low_price":14.20000000,"trade_price":14.60000000,"prev_closing_price":14.50000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0068965517,"signed_change_price":0.10000000,"signed_change_rate":0.0068965517,"trade_volume":65567.12328767,"acc_trade_price":216860584.5732501210000000,"acc_trade_price_24h":410727047.39471756,"acc_trade_volume":14905753.76017962,"acc_trade_volume_24h":28252928.51959817,"highest_52_week_price":116.80000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":9.98000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779863262},{"market":"KRW-QTUM","trade_date":"20260930","trade_time":"145134","trade_date_kst":"20260930","trade_time_kst":"235134","trade_timestamp":1790779894446,"opening_price":1317.00000000,"high_price":1390.00000000,"low_price":1315.00000000,"trade_price":1367.00000000,"prev_closing_price":1315.00000000,"change":"RISE","change_price":52.00000000,"change_rate":0.0395437262,"signed_change_price":52.00000000,"signed_change_rate":0.0395437262,"trade_volume":36.56600000,"acc_trade_price":333773647.0292070900000000,"acc_trade_price_24h":410260752.57874263,"acc_trade_volume":245725.77304179,"acc_trade_volume_24h":303445.36204481,"highest_52_week_price":3609.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":879.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779894615},{"market":"KRW-STRAX","trade_date":"20260930","trade_time":"145117","trade_date_kst":"20260930","trade_time_kst":"235117","trade_timestamp":1790779877122,"opening_price":15.50000000,"high_price":15.90000000,"low_price":15.30000000,"trade_price":15.60000000,"prev_closing_price":15.40000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0129870130,"signed_change_price":0.20000000,"signed_change_rate":0.0129870130,"trade_volume":11456.00000000,"acc_trade_price":344624638.0425818050000000,"acc_trade_price_24h":409593083.88686827,"acc_trade_volume":22133194.56902607,"acc_trade_volume_24h":26319609.62926196,"highest_52_week_price":59.60000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":11.40000000,"lowest_52_week_date":"2026-08-13","timestamp":1790779877500},{"market":"KRW-ZK","trade_date":"20260930","trade_time":"144017","trade_date_kst":"20260930","trade_time_kst":"234017","trade_timestamp":1790779217623,"opening_price":16.40000000,"high_price":17.10000000,"low_price":16.30000000,"trade_price":16.40000000,"prev_closing_price":16.30000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0061349693,"signed_change_price":0.10000000,"signed_change_rate":0.0061349693,"trade_volume":730.71700000,"acc_trade_price":175549532.9594808500000000,"acc_trade_price_24h":404457362.5379378,"acc_trade_volume":10532878.79384063,"acc_trade_volume_24h":24478421.66258053,"highest_52_week_price":350.00000000,"highest_52_week_date":"2026-02-01","lowest_52_week_price":10.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779217929},{"market":"KRW-GAME2","trade_date":"20260930","trade_time":"144335","trade_date_kst":"20260930","trade_time_kst":"234335","trade_timestamp":1790779415824,"opening_price":1.42000000,"high_price":1.43000000,"low_price":1.38000000,"trade_price":1.40000000,"prev_closing_price":1.42000000,"change":"FALL","change_price":0.02000000,"change_rate":0.0140845070,"signed_change_price":-0.02000000,"signed_change_rate":-0.0140845070,"trade_volume":14285.71428571,"acc_trade_price":296545211.8685310398000000,"acc_trade_price_24h":399563072.81784006,"acc_trade_volume":211584234.34844589,"acc_trade_volume_24h":283894028.17835274,"highest_52_week_price":4.63000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":0.91500000,"lowest_52_week_date":"2026-08-19","timestamp":1790779885267},{"market":"KRW-ICX","trade_date":"20260930","trade_time":"145120","trade_date_kst":"20260930","trade_time_kst":"235120","trade_timestamp":1790779880829,"opening_price":18.80000000,"high_price":19.10000000,"low_price":18.50000000,"trade_price":18.90000000,"prev_closing_price":18.90000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":983.16360000,"acc_trade_price":339056174.4338794330000000,"acc_trade_price_24h":399506818.18187054,"acc_trade_volume":18067553.99988423,"acc_trade_volume_24h":21267070.52456957,"highest_52_week_price":174.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":17.00000000,"lowest_52_week_date":"2026-09-19","timestamp":1790779881029},{"market":"KRW-CYBER","trade_date":"20260930","trade_time":"144106","trade_date_kst":"20260930","trade_time_kst":"234106","trade_timestamp":1790779266461,"opening_price":441.00000000,"high_price":452.00000000,"low_price":435.00000000,"trade_price":440.00000000,"prev_closing_price":439.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0022779043,"signed_change_price":1.00000000,"signed_change_rate":0.0022779043,"trade_volume":27.27272727,"acc_trade_price":255763693.9552140200000000,"acc_trade_price_24h":380924144.99593021,"acc_trade_volume":579368.53455606,"acc_trade_volume_24h":860660.98602644,"highest_52_week_price":2522.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":358.00000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779869408},{"market":"KRW-NEO","trade_date":"20260930","trade_time":"145016","trade_date_kst":"20260930","trade_time_kst":"235016","trade_timestamp":1790779816317,"opening_price":3403.00000000,"high_price":3562.00000000,"low_price":3382.00000000,"trade_price":3508.00000000,"prev_closing_price":3403.00000000,"change":"RISE","change_price":105.00000000,"change_rate":0.0308551278,"signed_change_price":105.00000000,"signed_change_rate":0.0308551278,"trade_volume":38.07403050,"acc_trade_price":258138655.3735108000000000,"acc_trade_price_24h":373832283.8749963,"acc_trade_volume":74241.67265474,"acc_trade_volume_24h":107591.79871781,"highest_52_week_price":9475.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":2322.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1790779895272},{"market":"KRW-MASK","trade_date":"20260930","trade_time":"143955","trade_date_kst":"20260930","trade_time_kst":"233955","trade_timestamp":1790779195000,"opening_price":606.00000000,"high_price":639.00000000,"low_price":601.00000000,"trade_price":629.00000000,"prev_closing_price":605.00000000,"change":"RISE","change_price":24.00000000,"change_rate":0.0396694215,"signed_change_price":24.00000000,"signed_change_rate":0.0396694215,"trade_volume":1589.82511923,"acc_trade_price":286639677.3508632400000000,"acc_trade_price_24h":371298647.69922057,"acc_trade_volume":460837.31257026,"acc_trade_volume_24h":598978.5199824,"highest_52_week_price":1867.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":480.00000000,"lowest_52_week_date":"2026-07-30","timestamp":1790779758667},{"market":"KRW-LPT","trade_date":"20260930","trade_time":"144836","trade_date_kst":"20260930","trade_time_kst":"234836","trade_timestamp":1790779716694,"opening_price":2300.00000000,"high_price":2470.00000000,"low_price":2294.00000000,"trade_price":2440.00000000,"prev_closing_price":2291.00000000,"change":"RISE","change_price":149.00000000,"change_rate":0.0650371017,"signed_change_price":149.00000000,"signed_change_rate":0.0650371017,"trade_volume":40.19300000,"acc_trade_price":340367724.4815462500000000,"acc_trade_price_24h":359177939.91306441,"acc_trade_volume":141408.52841126,"acc_trade_volume_24h":149588.13347664,"highest_52_week_price":11540.00000000,"highest_52_week_date":"2025-10-11","lowest_52_week_price":1631.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779801652},{"market":"KRW-CARV","trade_date":"20260930","trade_time":"144531","trade_date_kst":"20260930","trade_time_kst":"234531","trade_timestamp":1790779531146,"opening_price":57.00000000,"high_price":59.40000000,"low_price":56.80000000,"trade_price":58.10000000,"prev_closing_price":57.00000000,"change":"RISE","change_price":1.10000000,"change_rate":0.0192982456,"signed_change_price":1.10000000,"signed_change_rate":0.0192982456,"trade_volume":216.77586206,"acc_trade_price":253758188.3376955290000000,"acc_trade_price_24h":358215182.85942595,"acc_trade_volume":4386570.31287874,"acc_trade_volume_24h":6223001.440375,"highest_52_week_price":389.00000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":37.10000000,"lowest_52_week_date":"2026-07-30","timestamp":1790779630693},{"market":"KRW-GLM","trade_date":"20260930","trade_time":"145031","trade_date_kst":"20260930","trade_time_kst":"235031","trade_timestamp":1790779831428,"opening_price":170.00000000,"high_price":175.00000000,"low_price":169.00000000,"trade_price":174.00000000,"prev_closing_price":170.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0235294118,"signed_change_price":4.00000000,"signed_change_rate":0.0235294118,"trade_volume":24543.95236373,"acc_trade_price":302021621.8039968200000000,"acc_trade_price_24h":355675629.70641718,"acc_trade_volume":1754418.81174379,"acc_trade_volume_24h":2068928.09896957,"highest_52_week_price":551.00000000,"highest_52_week_date":"2026-01-13","lowest_52_week_price":119.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779891697},{"market":"KRW-JST","trade_date":"20260930","trade_time":"144839","trade_date_kst":"20260930","trade_time_kst":"234839","trade_timestamp":1790779719910,"opening_price":173.00000000,"high_price":176.00000000,"low_price":169.00000000,"trade_price":175.00000000,"prev_closing_price":172.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0174418605,"signed_change_price":3.00000000,"signed_change_rate":0.0174418605,"trade_volume":51.55136717,"acc_trade_price":174417616.1771468600000000,"acc_trade_price_24h":352384747.94010309,"acc_trade_volume":1009787.75330260,"acc_trade_volume_24h":2051179.04286563,"highest_52_week_price":179.00000000,"highest_52_week_date":"2026-09-28","lowest_52_week_price":45.00000000,"lowest_52_week_date":"2025-10-11","timestamp":1790779766053},{"market":"KRW-BAT","trade_date":"20260930","trade_time":"142812","trade_date_kst":"20260930","trade_time_kst":"232812","trade_timestamp":1790778492050,"opening_price":122.00000000,"high_price":126.00000000,"low_price":122.00000000,"trade_price":123.00000000,"prev_closing_price":122.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0081967213,"signed_change_price":1.00000000,"signed_change_rate":0.0081967213,"trade_volume":40.65853658,"acc_trade_price":300967658.2085096400000000,"acc_trade_price_24h":350789591.59142952,"acc_trade_volume":2450355.06896473,"acc_trade_volume_24h":2851708.58938089,"highest_52_week_price":450.00000000,"highest_52_week_date":"2025-12-05","lowest_52_week_price":78.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779866170},{"market":"KRW-SUN","trade_date":"20260930","trade_time":"144646","trade_date_kst":"20260930","trade_time_kst":"234646","trade_timestamp":1790779606085,"opening_price":23.20000000,"high_price":23.40000000,"low_price":23.00000000,"trade_price":23.30000000,"prev_closing_price":23.20000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0043103448,"signed_change_price":0.10000000,"signed_change_rate":0.0043103448,"trade_volume":15683.35204692,"acc_trade_price":189713063.6723636420000000,"acc_trade_price_24h":345913268.66361704,"acc_trade_volume":8171066.49704450,"acc_trade_volume_24h":14946209.17736868,"highest_52_week_price":41.20000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":21.60000000,"lowest_52_week_date":"2026-03-01","timestamp":1790779824114},{"market":"KRW-FLUID","trade_date":"20260930","trade_time":"145052","trade_date_kst":"20260930","trade_time_kst":"235052","trade_timestamp":1790779852168,"opening_price":1983.00000000,"high_price":2051.00000000,"low_price":1959.00000000,"trade_price":1993.00000000,"prev_closing_price":1983.00000000,"change":"RISE","change_price":10.00000000,"change_rate":0.0050428643,"signed_change_price":10.00000000,"signed_change_rate":0.0050428643,"trade_volume":716.99259205,"acc_trade_price":238919433.4340697500000000,"acc_trade_price_24h":345516618.40060686,"acc_trade_volume":118727.64490707,"acc_trade_volume_24h":172226.10613328,"highest_52_week_price":11440.00000000,"highest_52_week_date":"2025-11-22","lowest_52_week_price":1237.00000000,"lowest_52_week_date":"2026-06-30","timestamp":1790779852379},{"market":"KRW-BORA","trade_date":"20260930","trade_time":"145104","trade_date_kst":"20260930","trade_time_kst":"235104","trade_timestamp":1790779864492,"opening_price":38.30000000,"high_price":38.70000000,"low_price":37.20000000,"trade_price":38.40000000,"prev_closing_price":38.30000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0026109661,"signed_change_price":0.10000000,"signed_change_rate":0.0026109661,"trade_volume":2734.86483333,"acc_trade_price":306605414.0762781030000000,"acc_trade_price_24h":342892578.72153307,"acc_trade_volume":8097624.43978976,"acc_trade_volume_24h":9048316.41054309,"highest_52_week_price":115.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":25.30000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779864562},{"market":"KRW-HYPER","trade_date":"20260930","trade_time":"144809","trade_date_kst":"20260930","trade_time_kst":"234809","trade_timestamp":1790779689670,"opening_price":97.90000000,"high_price":101.00000000,"low_price":97.30000000,"trade_price":99.20000000,"prev_closing_price":97.90000000,"change":"RISE","change_price":1.30000000,"change_rate":0.0132788560,"signed_change_price":1.30000000,"signed_change_rate":0.0132788560,"trade_volume":1131.51026177,"acc_trade_price":267446132.3036037470000000,"acc_trade_price_24h":334558242.89358538,"acc_trade_volume":2711263.41565808,"acc_trade_volume_24h":3392057.68271304,"highest_52_week_price":472.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":78.70000000,"lowest_52_week_date":"2026-07-31","timestamp":1790779689808},{"market":"KRW-1INCH","trade_date":"20260930","trade_time":"144750","trade_date_kst":"20260930","trade_time_kst":"234750","trade_timestamp":1790779670117,"opening_price":138.00000000,"high_price":141.00000000,"low_price":136.00000000,"trade_price":137.00000000,"prev_closing_price":138.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0072463768,"signed_change_price":-1.00000000,"signed_change_rate":-0.0072463768,"trade_volume":428.57142855,"acc_trade_price":206190585.5868343400000000,"acc_trade_price_24h":327755081.03572349,"acc_trade_volume":1492505.82445028,"acc_trade_volume_24h":2369472.17824425,"highest_52_week_price":389.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":99.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1790779670499},{"market":"KRW-ASTR","trade_date":"20260930","trade_time":"142843","trade_date_kst":"20260930","trade_time_kst":"232843","trade_timestamp":1790778523339,"opening_price":10.00000000,"high_price":10.20000000,"low_price":9.80000000,"trade_price":10.00000000,"prev_closing_price":10.10000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0099009901,"signed_change_price":-0.10000000,"signed_change_rate":-0.0099009901,"trade_volume":51154.42278860,"acc_trade_price":260031817.4177644335000000,"acc_trade_price_24h":314436425.20588961,"acc_trade_volume":26072816.21478078,"acc_trade_volume_24h":31477746.26983636,"highest_52_week_price":44.65000000,"highest_52_week_date":"2025-10-06","lowest_52_week_price":6.16000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779558179},{"market":"KRW-QKC","trade_date":"20260930","trade_time":"144827","trade_date_kst":"20260930","trade_time_kst":"234827","trade_timestamp":1790779707180,"opening_price":3.82000000,"high_price":3.83000000,"low_price":3.66000000,"trade_price":3.79000000,"prev_closing_price":3.77000000,"change":"RISE","change_price":0.02000000,"change_rate":0.0053050398,"signed_change_price":0.02000000,"signed_change_rate":0.0053050398,"trade_volume":96000.00000000,"acc_trade_price":242841611.2064227139000000,"acc_trade_price_24h":312450298.39593473,"acc_trade_volume":64546830.86637785,"acc_trade_volume_24h":82926350.29074624,"highest_52_week_price":9.37000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":2.57000000,"lowest_52_week_date":"2026-08-03","timestamp":1790779863592},{"market":"KRW-NEWT","trade_date":"20260930","trade_time":"145119","trade_date_kst":"20260930","trade_time_kst":"235119","trade_timestamp":1790779879432,"opening_price":65.70000000,"high_price":68.10000000,"low_price":64.90000000,"trade_price":66.80000000,"prev_closing_price":65.60000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0182926829,"signed_change_price":1.20000000,"signed_change_rate":0.0182926829,"trade_volume":716.00000000,"acc_trade_price":227549899.7433459480000000,"acc_trade_price_24h":310758422.84833771,"acc_trade_volume":3447545.99445529,"acc_trade_volume_24h":4709069.42979831,"highest_52_week_price":305.00000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":49.20000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779879735},{"market":"KRW-NCT","trade_date":"20260930","trade_time":"144754","trade_date_kst":"20260930","trade_time_kst":"234754","trade_timestamp":1790779674075,"opening_price":13.90000000,"high_price":14.10000000,"low_price":13.70000000,"trade_price":14.00000000,"prev_closing_price":13.90000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0071942446,"signed_change_price":0.10000000,"signed_change_rate":0.0071942446,"trade_volume":363.88948382,"acc_trade_price":217021407.6699189270000000,"acc_trade_price_24h":300572796.86457668,"acc_trade_volume":15604672.47641001,"acc_trade_volume_24h":21557129.93023699,"highest_52_week_price":41.10000000,"highest_52_week_date":"2026-08-26","lowest_52_week_price":11.90000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779810075},{"market":"KRW-VANA","trade_date":"20260930","trade_time":"144841","trade_date_kst":"20260930","trade_time_kst":"234841","trade_timestamp":1790779721724,"opening_price":1442.00000000,"high_price":1497.00000000,"low_price":1436.00000000,"trade_price":1472.00000000,"prev_closing_price":1435.00000000,"change":"RISE","change_price":37.00000000,"change_rate":0.0257839721,"signed_change_price":37.00000000,"signed_change_rate":0.0257839721,"trade_volume":130.74000000,"acc_trade_price":184511854.5965785000000000,"acc_trade_price_24h":295251525.14993249,"acc_trade_volume":126290.50242643,"acc_trade_volume_24h":202752.48745756,"highest_52_week_price":5955.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":1160.00000000,"lowest_52_week_date":"2026-08-04","timestamp":1790779721976},{"market":"KRW-POKT","trade_date":"20260930","trade_time":"145044","trade_date_kst":"20260930","trade_time_kst":"235044","trade_timestamp":1790779844199,"opening_price":11.90000000,"high_price":12.20000000,"low_price":11.70000000,"trade_price":12.00000000,"prev_closing_price":11.90000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0084033613,"signed_change_price":0.10000000,"signed_change_rate":0.0084033613,"trade_volume":86391.11294765,"acc_trade_price":230924559.2411932870000000,"acc_trade_price_24h":292928256.76898414,"acc_trade_volume":19356551.38972452,"acc_trade_volume_24h":24548530.07823999,"highest_52_week_price":41.70000000,"highest_52_week_date":"2026-02-01","lowest_52_week_price":8.90000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779844575},{"market":"KRW-NXPC","trade_date":"20260930","trade_time":"143840","trade_date_kst":"20260930","trade_time_kst":"233840","trade_timestamp":1790779120961,"opening_price":313.00000000,"high_price":319.00000000,"low_price":311.00000000,"trade_price":315.00000000,"prev_closing_price":313.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0063897764,"signed_change_price":2.00000000,"signed_change_rate":0.0063897764,"trade_volume":42.04379291,"acc_trade_price":206665524.6205374000000000,"acc_trade_price_24h":284659771.18146498,"acc_trade_volume":653634.76949104,"acc_trade_volume_24h":902854.76790031,"highest_52_week_price":797.00000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":246.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779816629},{"market":"KRW-MLK","trade_date":"20260930","trade_time":"144714","trade_date_kst":"20260930","trade_time_kst":"234714","trade_timestamp":1790779634300,"opening_price":58.40000000,"high_price":59.40000000,"low_price":57.60000000,"trade_price":58.50000000,"prev_closing_price":58.00000000,"change":"RISE","change_price":0.50000000,"change_rate":0.0086206897,"signed_change_price":0.50000000,"signed_change_rate":0.0086206897,"trade_volume":1708.27350427,"acc_trade_price":247767771.6337677300000000,"acc_trade_price_24h":282906392.07993133,"acc_trade_volume":4246622.38335455,"acc_trade_volume_24h":4849593.87249331,"highest_52_week_price":195.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":42.40000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779847171},{"market":"KRW-MANA","trade_date":"20260930","trade_time":"145110","trade_date_kst":"20260930","trade_time_kst":"235110","trade_timestamp":1790779870184,"opening_price":120.00000000,"high_price":126.00000000,"low_price":119.00000000,"trade_price":121.00000000,"prev_closing_price":120.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0083333333,"signed_change_price":1.00000000,"signed_change_rate":0.0083333333,"trade_volume":79.36507936,"acc_trade_price":207814517.0637048800000000,"acc_trade_price_24h":281151120.77989728,"acc_trade_volume":1699051.21240585,"acc_trade_volume_24h":2305580.67416016,"highest_52_week_price":510.00000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":87.40000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779870379},{"market":"KRW-AUCTION","trade_date":"20260930","trade_time":"144853","trade_date_kst":"20260930","trade_time_kst":"234853","trade_timestamp":1790779733568,"opening_price":5005.00000000,"high_price":5230.00000000,"low_price":4984.00000000,"trade_price":5140.00000000,"prev_closing_price":5020.00000000,"change":"RISE","change_price":120.00000000,"change_rate":0.0239043825,"signed_change_price":120.00000000,"signed_change_rate":0.0239043825,"trade_volume":41.59156422,"acc_trade_price":211647359.2708679200000000,"acc_trade_price_24h":280183851.07665243,"acc_trade_volume":41208.98338087,"acc_trade_volume_24h":54824.95085332,"highest_52_week_price":16350.00000000,"highest_52_week_date":"2025-10-20","lowest_52_week_price":3807.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779843605},{"market":"KRW-IQ","trade_date":"20260930","trade_time":"144857","trade_date_kst":"20260930","trade_time_kst":"234857","trade_timestamp":1790779737002,"opening_price":1.25000000,"high_price":1.26000000,"low_price":1.23000000,"trade_price":1.25000000,"prev_closing_price":1.25000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":136124.13304387,"acc_trade_price":219539601.4139119152000000,"acc_trade_price_24h":278773916.8732818,"acc_trade_volume":176615720.76903296,"acc_trade_volume_24h":224066441.34361651,"highest_52_week_price":5.04000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":0.82000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779737099},{"market":"KRW-ORDER","trade_date":"20260930","trade_time":"144318","trade_date_kst":"20260930","trade_time_kst":"234318","trade_timestamp":1790779398771,"opening_price":54.30000000,"high_price":56.50000000,"low_price":54.00000000,"trade_price":55.20000000,"prev_closing_price":54.10000000,"change":"RISE","change_price":1.10000000,"change_rate":0.0203327172,"signed_change_price":1.10000000,"signed_change_rate":0.0203327172,"trade_volume":217.39130434,"acc_trade_price":202775744.6808743310000000,"acc_trade_price_24h":260399848.66488996,"acc_trade_volume":3698173.82349580,"acc_trade_volume_24h":4752276.40116778,"highest_52_week_price":544.00000000,"highest_52_week_date":"2025-10-24","lowest_52_week_price":38.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779784581},{"market":"KRW-ELF","trade_date":"20260930","trade_time":"144944","trade_date_kst":"20260930","trade_time_kst":"234944","trade_timestamp":1790779784165,"opening_price":105.00000000,"high_price":105.00000000,"low_price":102.00000000,"trade_price":103.00000000,"prev_closing_price":105.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0190476190,"signed_change_price":-2.00000000,"signed_change_rate":-0.0190476190,"trade_volume":39609.74852379,"acc_trade_price":181745357.8532283500000000,"acc_trade_price_24h":246903923.77517442,"acc_trade_volume":1760319.86104612,"acc_trade_volume_24h":2386982.37217672,"highest_52_week_price":261.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":73.50000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779863266},{"market":"KRW-TOKAMAK","trade_date":"20260930","trade_time":"144602","trade_date_kst":"20260930","trade_time_kst":"234602","trade_timestamp":1790779562290,"opening_price":495.00000000,"high_price":510.00000000,"low_price":486.00000000,"trade_price":501.00000000,"prev_closing_price":493.00000000,"change":"RISE","change_price":8.00000000,"change_rate":0.0162271805,"signed_change_price":8.00000000,"signed_change_rate":0.0162271805,"trade_volume":2925.02770000,"acc_trade_price":174380667.3000240600000000,"acc_trade_price_24h":243100730.57478045,"acc_trade_volume":350785.34432994,"acc_trade_volume_24h":490617.13613032,"highest_52_week_price":1679.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":350.00000000,"lowest_52_week_date":"2026-08-15","timestamp":1790779881654},{"market":"KRW-WCT","trade_date":"20260930","trade_time":"144344","trade_date_kst":"20260930","trade_time_kst":"234344","trade_timestamp":1790779424716,"opening_price":56.00000000,"high_price":58.10000000,"low_price":55.70000000,"trade_price":57.40000000,"prev_closing_price":56.20000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0213523132,"signed_change_price":1.20000000,"signed_change_rate":0.0213523132,"trade_volume":209.05923344,"acc_trade_price":140285456.1894609400000000,"acc_trade_price_24h":216954724.93488257,"acc_trade_volume":2474647.87429365,"acc_trade_volume_24h":3834602.54356377,"highest_52_week_price":374.00000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":45.20000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779875541},{"market":"KRW-DKA","trade_date":"20260930","trade_time":"144958","trade_date_kst":"20260930","trade_time_kst":"234958","trade_timestamp":1790779798125,"opening_price":5.72000000,"high_price":5.78000000,"low_price":5.64000000,"trade_price":5.72000000,"prev_closing_price":5.72000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":3957.46726161,"acc_trade_price":177935904.3050390203000000,"acc_trade_price_24h":210498511.6198097,"acc_trade_volume":31228474.74660974,"acc_trade_volume_24h":36951249.94682026,"highest_52_week_price":19.40000000,"highest_52_week_date":"2025-10-05","lowest_52_week_price":4.01000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779883269},{"market":"KRW-FCT2","trade_date":"20260930","trade_time":"145111","trade_date_kst":"20260930","trade_time_kst":"235111","trade_timestamp":1790779871972,"opening_price":12.70000000,"high_price":13.10000000,"low_price":12.50000000,"trade_price":13.00000000,"prev_closing_price":12.70000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0236220472,"signed_change_price":0.30000000,"signed_change_rate":0.0236220472,"trade_volume":599.00000000,"acc_trade_price":180265584.3711162410000000,"acc_trade_price_24h":204877302.95938225,"acc_trade_volume":14086301.31734433,"acc_trade_volume_24h":16042195.84881151,"highest_52_week_price":34.90000000,"highest_52_week_date":"2025-10-14","lowest_52_week_price":8.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779872302},{"market":"KRW-HUNT","trade_date":"20260930","trade_time":"144955","trade_date_kst":"20260930","trade_time_kst":"234955","trade_timestamp":1790779795254,"opening_price":137.00000000,"high_price":140.00000000,"low_price":134.00000000,"trade_price":137.00000000,"prev_closing_price":137.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":24501.39163994,"acc_trade_price":157364210.5253697300000000,"acc_trade_price_24h":200954353.37187532,"acc_trade_volume":1148464.33970079,"acc_trade_volume_24h":1469542.46202626,"highest_52_week_price":330.00000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":101.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779795529},{"market":"KRW-BEAM","trade_date":"20260930","trade_time":"145048","trade_date_kst":"20260930","trade_time_kst":"235048","trade_timestamp":1790779848230,"opening_price":2.78000000,"high_price":2.79000000,"low_price":2.66000000,"trade_price":2.70000000,"prev_closing_price":2.77000000,"change":"FALL","change_price":0.07000000,"change_rate":0.0252707581,"signed_change_price":-0.07000000,"signed_change_rate":-0.0252707581,"trade_volume":1852.59259259,"acc_trade_price":173387447.9796128061000000,"acc_trade_price_24h":195836555.81557102,"acc_trade_volume":63567237.86562983,"acc_trade_volume_24h":71622076.46073991,"highest_52_week_price":14.30000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":1.78000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779848461},{"market":"KRW-MBL","trade_date":"20260930","trade_time":"144804","trade_date_kst":"20260930","trade_time_kst":"234804","trade_timestamp":1790779684336,"opening_price":1.11000000,"high_price":1.14000000,"low_price":1.09000000,"trade_price":1.12000000,"prev_closing_price":1.12000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":90909.09090909,"acc_trade_price":152170465.5092260691000000,"acc_trade_price_24h":191564226.35771907,"acc_trade_volume":136835916.89769976,"acc_trade_volume_24h":172259110.46219732,"highest_52_week_price":3.93000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":0.78500000,"lowest_52_week_date":"2026-08-18","timestamp":1790779684674},{"market":"KRW-TFUEL","trade_date":"20260930","trade_time":"145114","trade_date_kst":"20260930","trade_time_kst":"235114","trade_timestamp":1790779874835,"opening_price":14.30000000,"high_price":14.80000000,"low_price":14.20000000,"trade_price":14.40000000,"prev_closing_price":14.40000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":684.86274412,"acc_trade_price":146219092.0192375170000000,"acc_trade_price_24h":191265107.37622614,"acc_trade_volume":10095699.44690569,"acc_trade_volume_24h":13193191.85537007,"highest_52_week_price":46.80000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":9.99000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779874909},{"market":"KRW-OPG","trade_date":"20260930","trade_time":"145054","trade_date_kst":"20260930","trade_time_kst":"235054","trade_timestamp":1790779854586,"opening_price":171.00000000,"high_price":175.00000000,"low_price":168.00000000,"trade_price":172.00000000,"prev_closing_price":171.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0058479532,"signed_change_price":1.00000000,"signed_change_rate":0.0058479532,"trade_volume":1226.30000000,"acc_trade_price":129730635.9823270500000000,"acc_trade_price_24h":188252858.93756327,"acc_trade_volume":760864.77617710,"acc_trade_volume_24h":1104990.06602971,"highest_52_week_price":240.00000000,"highest_52_week_date":"2026-07-07","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-08-28","timestamp":1790779854944},{"market":"KRW-ZRX","trade_date":"20260930","trade_time":"144815","trade_date_kst":"20260930","trade_time_kst":"234815","trade_timestamp":1790779695186,"opening_price":161.00000000,"high_price":171.00000000,"low_price":161.00000000,"trade_price":166.00000000,"prev_closing_price":162.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0246913580,"signed_change_price":4.00000000,"signed_change_rate":0.0246913580,"trade_volume":4839.18211316,"acc_trade_price":156479641.5818080000000000,"acc_trade_price_24h":184248084.30680373,"acc_trade_volume":932796.30224837,"acc_trade_volume_24h":1101422.35396536,"highest_52_week_price":378.00000000,"highest_52_week_date":"2025-10-08","lowest_52_week_price":102.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779695316},{"market":"KRW-CKB","trade_date":"20260930","trade_time":"144538","trade_date_kst":"20260930","trade_time_kst":"234538","trade_timestamp":1790779538261,"opening_price":1.78000000,"high_price":1.83000000,"low_price":1.74000000,"trade_price":1.79000000,"prev_closing_price":1.78000000,"change":"RISE","change_price":0.01000000,"change_rate":0.0056179775,"signed_change_price":0.01000000,"signed_change_rate":0.0056179775,"trade_volume":2794.13365942,"acc_trade_price":161160996.1942459609000000,"acc_trade_price_24h":179256378.63987765,"acc_trade_volume":90159940.53893392,"acc_trade_volume_24h":100249785.01165112,"highest_52_week_price":6.41000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":1.12000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779538547},{"market":"KRW-BREV","trade_date":"20260930","trade_time":"144440","trade_date_kst":"20260930","trade_time_kst":"234440","trade_timestamp":1790779480627,"opening_price":118.00000000,"high_price":121.00000000,"low_price":117.00000000,"trade_price":119.00000000,"prev_closing_price":118.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0084745763,"signed_change_price":1.00000000,"signed_change_rate":0.0084745763,"trade_volume":100.84033613,"acc_trade_price":133281727.9136565500000000,"acc_trade_price_24h":178745182.86037777,"acc_trade_volume":1123347.42687994,"acc_trade_volume_24h":1508761.96323581,"highest_52_week_price":890.00000000,"highest_52_week_date":"2026-01-07","lowest_52_week_price":87.80000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779592233},{"market":"KRW-SUPER","trade_date":"20260930","trade_time":"143630","trade_date_kst":"20260930","trade_time_kst":"233630","trade_timestamp":1790778990622,"opening_price":260.00000000,"high_price":272.00000000,"low_price":259.00000000,"trade_price":265.00000000,"prev_closing_price":260.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0192307692,"signed_change_price":5.00000000,"signed_change_rate":0.0192307692,"trade_volume":133.98154981,"acc_trade_price":124621656.0000198800000000,"acc_trade_price_24h":174780634.38902247,"acc_trade_volume":470775.90052938,"acc_trade_volume_24h":661907.18052137,"highest_52_week_price":1018.00000000,"highest_52_week_date":"2025-10-02","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790778990835},{"market":"KRW-ALT","trade_date":"20260930","trade_time":"143302","trade_date_kst":"20260930","trade_time_kst":"233302","trade_timestamp":1790778782038,"opening_price":10.30000000,"high_price":10.80000000,"low_price":10.30000000,"trade_price":10.50000000,"prev_closing_price":10.30000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0194174757,"signed_change_price":0.20000000,"signed_change_rate":0.0194174757,"trade_volume":60884.06874462,"acc_trade_price":107055206.7476792070000000,"acc_trade_price_24h":174022478.04129845,"acc_trade_volume":10196966.51104968,"acc_trade_volume_24h":16658655.88243457,"highest_52_week_price":44.80000000,"highest_52_week_date":"2025-10-07","lowest_52_week_price":8.00000000,"lowest_52_week_date":"2026-08-05","timestamp":1790779630378},{"market":"KRW-PYUSD","trade_date":"20260930","trade_time":"144705","trade_date_kst":"20260930","trade_time_kst":"234705","trade_timestamp":1790779625701,"opening_price":1359.00000000,"high_price":1359.00000000,"low_price":1354.00000000,"trade_price":1358.00000000,"prev_closing_price":1358.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1121.63895159,"acc_trade_price":59258777.2892774900000000,"acc_trade_price_24h":166649175.04599846,"acc_trade_volume":43696.51930411,"acc_trade_volume_24h":123096.30011154,"highest_52_week_price":1760.00000000,"highest_52_week_date":"2026-09-17","lowest_52_week_price":1339.00000000,"lowest_52_week_date":"2026-09-20","timestamp":1790779789085},{"market":"KRW-YGG","trade_date":"20260930","trade_time":"144414","trade_date_kst":"20260930","trade_time_kst":"234414","trade_timestamp":1790779454835,"opening_price":35.40000000,"high_price":36.80000000,"low_price":35.20000000,"trade_price":36.20000000,"prev_closing_price":35.30000000,"change":"RISE","change_price":0.90000000,"change_rate":0.0254957507,"signed_change_price":0.90000000,"signed_change_rate":0.0254957507,"trade_volume":331.49171270,"acc_trade_price":132838589.8485255180000000,"acc_trade_price_24h":155770801.13609577,"acc_trade_volume":3689010.49598448,"acc_trade_volume_24h":4334580.97052554,"highest_52_week_price":410.00000000,"highest_52_week_date":"2025-10-15","lowest_52_week_price":24.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1790779886583},{"market":"KRW-KNC","trade_date":"20260930","trade_time":"144422","trade_date_kst":"20260930","trade_time_kst":"234422","trade_timestamp":1790779462647,"opening_price":186.00000000,"high_price":191.00000000,"low_price":184.00000000,"trade_price":187.00000000,"prev_closing_price":186.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0053763441,"signed_change_price":1.00000000,"signed_change_rate":0.0053763441,"trade_volume":11001.62684615,"acc_trade_price":127766856.8748411000000000,"acc_trade_price_24h":153909570.91905467,"acc_trade_volume":679176.44684065,"acc_trade_volume_24h":818482.92443984,"highest_52_week_price":531.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":138.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779584574},{"market":"KRW-BOUNTY","trade_date":"20260930","trade_time":"144745","trade_date_kst":"20260930","trade_time_kst":"234745","trade_timestamp":1790779665508,"opening_price":20.00000000,"high_price":20.10000000,"low_price":19.70000000,"trade_price":19.90000000,"prev_closing_price":20.00000000,"change":"FALL","change_price":0.10000000,"change_rate":0.005,"signed_change_price":-0.10000000,"signed_change_rate":-0.005,"trade_volume":272.30392156,"acc_trade_price":125943237.1954055360000000,"acc_trade_price_24h":153515526.00684068,"acc_trade_volume":6326329.01238463,"acc_trade_volume_24h":7701370.99638324,"highest_52_week_price":67.50000000,"highest_52_week_date":"2026-01-07","lowest_52_week_price":13.50000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779851737},{"market":"KRW-MED","trade_date":"20260930","trade_time":"145021","trade_date_kst":"20260930","trade_time_kst":"235021","trade_timestamp":1790779821644,"opening_price":2.39000000,"high_price":2.48000000,"low_price":2.36000000,"trade_price":2.40000000,"prev_closing_price":2.39000000,"change":"RISE","change_price":0.01000000,"change_rate":0.0041841004,"signed_change_price":0.01000000,"signed_change_rate":0.0041841004,"trade_volume":3808.70561282,"acc_trade_price":120548297.7725047146000000,"acc_trade_price_24h":148736169.19238759,"acc_trade_volume":50284083.45623982,"acc_trade_volume_24h":62132597.36743046,"highest_52_week_price":8.45000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":1.66000000,"lowest_52_week_date":"2026-08-17","timestamp":1790779821861},{"market":"KRW-SNT","trade_date":"20260930","trade_time":"144722","trade_date_kst":"20260930","trade_time_kst":"234722","trade_timestamp":1790779642153,"opening_price":11.30000000,"high_price":11.60000000,"low_price":11.20000000,"trade_price":11.30000000,"prev_closing_price":11.30000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":17699.11504425,"acc_trade_price":126555515.7903158360000000,"acc_trade_price_24h":147842828.76203227,"acc_trade_volume":11134912.85452463,"acc_trade_volume_24h":13004447.52976468,"highest_52_week_price":33.60000000,"highest_52_week_date":"2025-10-04","lowest_52_week_price":6.66000000,"lowest_52_week_date":"2026-08-15","timestamp":1790779642418},{"market":"KRW-SENT","trade_date":"20260930","trade_time":"145025","trade_date_kst":"20260930","trade_time_kst":"235025","trade_timestamp":1790779825043,"opening_price":27.80000000,"high_price":29.90000000,"low_price":27.80000000,"trade_price":29.90000000,"prev_closing_price":27.70000000,"change":"RISE","change_price":2.20000000,"change_rate":0.0794223827,"signed_change_price":2.20000000,"signed_change_rate":0.0794223827,"trade_volume":5620.11940812,"acc_trade_price":131902572.3789833710000000,"acc_trade_price_24h":145397455.79880818,"acc_trade_volume":4571827.57372628,"acc_trade_volume_24h":5054850.97522485,"highest_52_week_price":74.50000000,"highest_52_week_date":"2026-02-01","lowest_52_week_price":16.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779825383},{"market":"KRW-WET","trade_date":"20260930","trade_time":"145028","trade_date_kst":"20260930","trade_time_kst":"235028","trade_timestamp":1790779828978,"opening_price":88.10000000,"high_price":90.00000000,"low_price":87.00000000,"trade_price":89.10000000,"prev_closing_price":88.10000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0113507378,"signed_change_price":1.00000000,"signed_change_rate":0.0113507378,"trade_volume":43.68804250,"acc_trade_price":110377168.9514716200000000,"acc_trade_price_24h":143882097.49121868,"acc_trade_volume":1249243.39752935,"acc_trade_volume_24h":1628089.26521686,"highest_52_week_price":482.00000000,"highest_52_week_date":"2025-12-20","lowest_52_week_price":75.00000000,"lowest_52_week_date":"2026-09-16","timestamp":1790779829232},{"market":"KRW-MOC","trade_date":"20260930","trade_time":"144700","trade_date_kst":"20260930","trade_time_kst":"234700","trade_timestamp":1790779620882,"opening_price":30.30000000,"high_price":30.80000000,"low_price":29.70000000,"trade_price":30.30000000,"prev_closing_price":30.30000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":44093.90092140,"acc_trade_price":129485780.1897544300000000,"acc_trade_price_24h":142673046.21837487,"acc_trade_volume":4296783.29704916,"acc_trade_volume_24h":4731064.45530571,"highest_52_week_price":81.90000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":20.50000000,"lowest_52_week_date":"2026-08-19","timestamp":1790779829250},{"market":"KRW-ORBS","trade_date":"20260930","trade_time":"145029","trade_date_kst":"20260930","trade_time_kst":"235029","trade_timestamp":1790779829230,"opening_price":10.00000000,"high_price":10.10000000,"low_price":9.82000000,"trade_price":10.00000000,"prev_closing_price":10.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1000.00000000,"acc_trade_price":114715895.4487418008000000,"acc_trade_price_24h":134984923.49413321,"acc_trade_volume":11576338.14677045,"acc_trade_volume_24h":13603313.68542923,"highest_52_week_price":23.90000000,"highest_52_week_date":"2025-10-03","lowest_52_week_price":7.10000000,"lowest_52_week_date":"2026-08-18","timestamp":1790779846842},{"market":"KRW-AHT","trade_date":"20260930","trade_time":"142656","trade_date_kst":"20260930","trade_time_kst":"232656","trade_timestamp":1790778416392,"opening_price":1.62000000,"high_price":1.63000000,"low_price":1.53000000,"trade_price":1.62000000,"prev_closing_price":1.62000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":3100.00000000,"acc_trade_price":104853383.9232725747000000,"acc_trade_price_24h":132018347.68765746,"acc_trade_volume":65583251.43927637,"acc_trade_volume_24h":82301502.76038024,"highest_52_week_price":4.90000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":1.12000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779845865},{"market":"KRW-CFX","trade_date":"20260930","trade_time":"143548","trade_date_kst":"20260930","trade_time_kst":"233548","trade_timestamp":1790778948719,"opening_price":74.10000000,"high_price":76.20000000,"low_price":73.90000000,"trade_price":74.50000000,"prev_closing_price":74.20000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0040431267,"signed_change_price":0.30000000,"signed_change_rate":0.0040431267,"trade_volume":49999.69191585,"acc_trade_price":87809459.1203379200000000,"acc_trade_price_24h":111229080.85286652,"acc_trade_volume":1170706.40983426,"acc_trade_volume_24h":1488325.79459131,"highest_52_week_price":78.30000000,"highest_52_week_date":"2026-09-26","lowest_52_week_price":52.90000000,"lowest_52_week_date":"2026-07-31","timestamp":1790778948924},{"market":"KRW-USD1","trade_date":"20260930","trade_time":"143842","trade_date_kst":"20260930","trade_time_kst":"233842","trade_timestamp":1790779122475,"opening_price":1359.00000000,"high_price":1361.00000000,"low_price":1349.00000000,"trade_price":1357.00000000,"prev_closing_price":1358.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0007363770,"signed_change_price":-1.00000000,"signed_change_rate":-0.0007363770,"trade_volume":283.14986721,"acc_trade_price":49791643.0439801600000000,"acc_trade_price_24h":76703436.7859635,"acc_trade_volume":36736.48673292,"acc_trade_volume_24h":56570.42709633,"highest_52_week_price":10000.00000000,"highest_52_week_date":"2025-10-10","lowest_52_week_price":1338.00000000,"lowest_52_week_date":"2026-09-22","timestamp":1790779683374},{"market":"KRW-MVL","trade_date":"20260930","trade_time":"144920","trade_date_kst":"20260930","trade_time_kst":"234920","trade_timestamp":1790779760732,"opening_price":1.53000000,"high_price":1.54000000,"low_price":1.51000000,"trade_price":1.54000000,"prev_closing_price":1.53000000,"change":"RISE","change_price":0.01000000,"change_rate":0.0065359477,"signed_change_price":0.01000000,"signed_change_rate":0.0065359477,"trade_volume":90000.00000000,"acc_trade_price":44216311.6421398437000000,"acc_trade_price_24h":58227250.05147725,"acc_trade_volume":28875367.01392951,"acc_trade_volume_24h":38087137.16737473,"highest_52_week_price":4.10000000,"highest_52_week_date":"2025-10-09","lowest_52_week_price":0.99900000,"lowest_52_week_date":"2026-08-16","timestamp":1790779760931},{"market":"KRW-USDE","trade_date":"20260930","trade_time":"143145","trade_date_kst":"20260930","trade_time_kst":"233145","trade_timestamp":1790778705625,"opening_price":1358.00000000,"high_price":1375.00000000,"low_price":1345.00000000,"trade_price":1362.00000000,"prev_closing_price":1359.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0022075055,"signed_change_price":3.00000000,"signed_change_rate":0.0022075055,"trade_volume":66.00212237,"acc_trade_price":56605946.9514520600000000,"acc_trade_price_24h":57796830.22813352,"acc_trade_volume":41641.71724890,"acc_trade_volume_24h":42518.06645176,"highest_52_week_price":1630.00000000,"highest_52_week_date":"2026-02-05","lowest_52_week_price":1312.00000000,"lowest_52_week_date":"2026-09-22","timestamp":1790778706000},{"market":"KRW-META","trade_date":"20260930","trade_time":"145121","trade_date_kst":"20260930","trade_time_kst":"235121","trade_timestamp":1790779881558,"opening_price":11.80000000,"high_price":12.00000000,"low_price":11.60000000,"trade_price":11.80000000,"prev_closing_price":11.80000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1964.13010701,"acc_trade_price":50524434.1103385720000000,"acc_trade_price_24h":56571227.89291179,"acc_trade_volume":4284004.31570795,"acc_trade_volume_24h":4798445.00141302,"highest_52_week_price":34.10000000,"highest_52_week_date":"2025-10-14","lowest_52_week_price":8.72000000,"lowest_52_week_date":"2026-08-14","timestamp":1790779881665},{"market":"KRW-RLUSD","trade_date":"20260930","trade_time":"143013","trade_date_kst":"20260930","trade_time_kst":"233013","trade_timestamp":1790778613251,"opening_price":1357.00000000,"high_price":1362.00000000,"low_price":1350.00000000,"trade_price":1357.00000000,"prev_closing_price":1357.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":25.57292420,"acc_trade_price":28622062.7963389500000000,"acc_trade_price_24h":43284690.40163339,"acc_trade_volume":21141.57412098,"acc_trade_volume_24h":31926.36550167,"highest_52_week_price":1480.00000000,"highest_52_week_date":"2026-07-28","lowest_52_week_price":1300.00000000,"lowest_52_week_date":"2026-09-15","timestamp":1790779023081},{"market":"KRW-EURC","trade_date":"20260930","trade_time":"141212","trade_date_kst":"20260930","trade_time_kst":"231212","trade_timestamp":1790777532241,"opening_price":1531.00000000,"high_price":1559.00000000,"low_price":1531.00000000,"trade_price":1542.00000000,"prev_closing_price":1531.00000000,"change":"RISE","change_price":11.00000000,"change_rate":0.0071848465,"signed_change_price":11.00000000,"signed_change_rate":0.0071848465,"trade_volume":359.00584737,"acc_trade_price":19392439.3885883700000000,"acc_trade_price_24h":31753444.34613476,"acc_trade_volume":12604.70538745,"acc_trade_volume_24h":20638.26608587,"highest_52_week_price":3300.00000000,"highest_52_week_date":"2026-09-13","lowest_52_week_price":1500.00000000,"lowest_52_week_date":"2026-09-21","timestamp":1790777532630},{"market":"KRW-USDS","trade_date":"20260930","trade_time":"123154","trade_date_kst":"20260930","trade_time_kst":"213154","trade_timestamp":1790771514219,"opening_price":1352.00000000,"high_price":1362.00000000,"low_price":1349.00000000,"trade_price":1358.00000000,"prev_closing_price":1352.00000000,"change":"RISE","change_price":6.00000000,"change_rate":0.0044378698,"signed_change_price":6.00000000,"signed_change_rate":0.0044378698,"trade_volume":47.79381443,"acc_trade_price":12118081.3274945800000000,"acc_trade_price_24h":20841091.68365805,"acc_trade_volume":8950.92430168,"acc_trade_volume_24h":15394.18020106,"highest_52_week_price":2012.00000000,"highest_52_week_date":"2026-03-31","lowest_52_week_price":1339.00000000,"lowest_52_week_date":"2026-09-23","timestamp":1790773629052},{"market":"KRW-USDG","trade_date":"20260930","trade_time":"124221","trade_date_kst":"20260930","trade_time_kst":"214221","trade_timestamp":1790772141850,"opening_price":1356.00000000,"high_price":1356.00000000,"low_price":1352.00000000,"trade_price":1354.00000000,"prev_closing_price":1353.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0007390983,"signed_change_price":1.00000000,"signed_change_rate":0.0007390983,"trade_volume":7.39290989,"acc_trade_price":2888371.5792907300000000,"acc_trade_price_24h":4114270.66500031,"acc_trade_volume":2133.68303288,"acc_trade_volume_24h":3040.10817233,"highest_52_week_price":1490.00000000,"highest_52_week_date":"2026-09-13","lowest_52_week_price":1301.00000000,"lowest_52_week_date":"2026-08-20","timestamp":1790776814498}]