[{"market":"KRW-XRP","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793252,"opening_price":1757.00000000,"high_price":1783.00000000,"low_price":1742.00000000,"trade_price":1765.00000000,"prev_closing_price":1757.00000000,"change":"RISE","change_price":8.00000000,"change_rate":0.0045532157,"signed_change_price":8.00000000,"signed_change_rate":0.0045532157,"trade_volume":20.00000000,"acc_trade_price":60281777961.5864328900000000,"acc_trade_price_24h":143523905037.92530539,"acc_trade_volume":34183507.02690160,"acc_trade_volume_24h":81440894.64138065,"highest_52_week_price":3814.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":1392.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881793331},{"market":"KRW-BTC","trade_date":"20261105","trade_time":"122949","trade_date_kst":"20261105","trade_time_kst":"212949","trade_timestamp":1793881789213,"opening_price":108328000.00000000,"high_price":108903000.00000000,"low_price":107834000.00000000,"trade_price":107851000.00000000,"prev_closing_price":108327000.00000000,"change":"FALL","change_price":476000.00000000,"change_rate":0.0043941030,"signed_change_price":-476000.00000000,"signed_change_rate":-0.0043941030,"trade_volume":0.00185441,"acc_trade_price":43967684343.9671400000000000,"acc_trade_price_24h":106207147293.37,"acc_trade_volume":406.00022590,"acc_trade_volume_24h":984.29870351,"highest_52_week_price":159150000.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":88342000.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881789334},{"market":"KRW-ETH","trade_date":"20261105","trade_time":"122950","trade_date_kst":"20261105","trade_time_kst":"212950","trade_timestamp":1793881790194,"opening_price":3263000.00000000,"high_price":3280000.00000000,"low_price":3236000.00000000,"trade_price":3244000.00000000,"prev_closing_price":3263000.00000000,"change":"FALL","change_price":19000.00000000,"change_rate":0.0058228624,"signed_change_price":-19000.00000000,"signed_change_rate":-0.0058228624,"trade_volume":0.06990000,"acc_trade_price":31400288701.4822700000000000,"acc_trade_price_24h":81839203055.79566,"acc_trade_volume":9634.51888065,"acc_trade_volume_24h":25207.89423653,"highest_52_week_price":5430000.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":2300000.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881790354},{"market":"KRW-USDT","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791057,"opening_price":1346.00000000,"high_price":1348.00000000,"low_price":1343.00000000,"trade_price":1347.00000000,"prev_closing_price":1345.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0014869888,"signed_change_price":2.00000000,"signed_change_rate":0.0014869888,"trade_volume":2226.05846297,"acc_trade_price":46373072129.6665210500000000,"acc_trade_price_24h":71095643906.10279169,"acc_trade_volume":34476801.71597460,"acc_trade_volume_24h":52886744.16213711,"highest_52_week_price":1530.00000000,"highest_52_week_date":"2025-11-13","lowest_52_week_price":1327.00000000,"lowest_52_week_date":"2026-10-21","timestamp":1793881791364},{"market":"KRW-ELSA","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793214,"opening_price":140.00000000,"high_price":170.00000000,"low_price":117.00000000,"trade_price":119.00000000,"prev_closing_price":141.00000000,"change":"FALL","change_price":22.00000000,"change_rate":0.1560283688,"signed_change_price":-22.00000000,"signed_change_rate":-0.1560283688,"trade_volume":1472.45813000,"acc_trade_price":38620278359.9429187600000000,"acc_trade_price_24h":55155304346.70947416,"acc_trade_volume":278263774.13907245,"acc_trade_volume_24h":404202448.18065654,"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":1793881793333},{"market":"KRW-TRUMP","trade_date":"20261105","trade_time":"122950","trade_date_kst":"20261105","trade_time_kst":"212950","trade_timestamp":1793881790831,"opening_price":1711.00000000,"high_price":1740.00000000,"low_price":1637.00000000,"trade_price":1650.00000000,"prev_closing_price":1711.00000000,"change":"FALL","change_price":61.00000000,"change_rate":0.0356516657,"signed_change_price":-61.00000000,"signed_change_rate":-0.0356516657,"trade_volume":6.06428138,"acc_trade_price":18710099613.4702916500000000,"acc_trade_price_24h":53841574721.04077544,"acc_trade_volume":11043638.79834157,"acc_trade_volume_24h":30650163.94097823,"highest_52_week_price":14150.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":1636.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881791022},{"market":"KRW-CARDS","trade_date":"20261105","trade_time":"122954","trade_date_kst":"20261105","trade_time_kst":"212954","trade_timestamp":1793881794038,"opening_price":317.00000000,"high_price":435.00000000,"low_price":317.00000000,"trade_price":403.00000000,"prev_closing_price":317.00000000,"change":"RISE","change_price":86.00000000,"change_rate":0.2712933754,"signed_change_price":86.00000000,"signed_change_rate":0.2712933754,"trade_volume":327.22100488,"acc_trade_price":48217296248.2425911500000000,"acc_trade_price_24h":48217164378.17762451,"acc_trade_volume":122014975.77180204,"acc_trade_volume_24h":122014648.55079716,"highest_52_week_price":435.00000000,"highest_52_week_date":"2026-11-05","lowest_52_week_price":317.00000000,"lowest_52_week_date":"2026-11-05","timestamp":1793881794086},{"market":"KRW-UP2","trade_date":"20261105","trade_time":"122952","trade_date_kst":"20261105","trade_time_kst":"212952","trade_timestamp":1793881792269,"opening_price":76.30000000,"high_price":98.00000000,"low_price":75.40000000,"trade_price":88.10000000,"prev_closing_price":76.30000000,"change":"RISE","change_price":11.80000000,"change_rate":0.1546526868,"signed_change_price":11.80000000,"signed_change_rate":0.1546526868,"trade_volume":1262.80859570,"acc_trade_price":43146000940.6515794910000000,"acc_trade_price_24h":43732062456.35201118,"acc_trade_volume":479839803.87929314,"acc_trade_volume_24h":487625626.06253828,"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":1793881792361},{"market":"KRW-EDGE","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793258,"opening_price":107.00000000,"high_price":163.00000000,"low_price":107.00000000,"trade_price":147.00000000,"prev_closing_price":107.00000000,"change":"RISE","change_price":40.00000000,"change_rate":0.3738317757,"signed_change_price":40.00000000,"signed_change_rate":0.3738317757,"trade_volume":838.14634487,"acc_trade_price":42088512236.1199962900000000,"acc_trade_price_24h":42206141032.56985434,"acc_trade_volume":295705147.67922253,"acc_trade_volume_24h":296833134.71504838,"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":1793881793649},{"market":"KRW-SOL","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793460,"opening_price":128600.00000000,"high_price":130600.00000000,"low_price":128000.00000000,"trade_price":129100.00000000,"prev_closing_price":128600.00000000,"change":"RISE","change_price":500.00000000,"change_rate":0.0038880249,"signed_change_price":500.00000000,"signed_change_rate":0.0038880249,"trade_volume":1.26800000,"acc_trade_price":13818758028.1036420000000000,"acc_trade_price_24h":34147363606.403369,"acc_trade_volume":106821.04591142,"acc_trade_volume_24h":265291.27715555,"highest_52_week_price":254900.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":91800.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881793649},{"market":"KRW-BEAM","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793259,"opening_price":6.03000000,"high_price":6.82000000,"low_price":5.82000000,"trade_price":5.83000000,"prev_closing_price":6.03000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0331674959,"signed_change_price":-0.20000000,"signed_change_rate":-0.0331674959,"trade_volume":195473.13080010,"acc_trade_price":18892654305.0710876756000000,"acc_trade_price_24h":31186673701.30118021,"acc_trade_volume":2999616322.17356525,"acc_trade_volume_24h":5047385360.39468416,"highest_52_week_price":8.49000000,"highest_52_week_date":"2026-11-01","lowest_52_week_price":1.78000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881793640},{"market":"KRW-BMT","trade_date":"20261105","trade_time":"122940","trade_date_kst":"20261105","trade_time_kst":"212940","trade_timestamp":1793881780879,"opening_price":38.90000000,"high_price":41.40000000,"low_price":34.20000000,"trade_price":34.70000000,"prev_closing_price":38.90000000,"change":"FALL","change_price":4.20000000,"change_rate":0.1079691517,"signed_change_price":-4.20000000,"signed_change_rate":-0.1079691517,"trade_volume":4327.36311239,"acc_trade_price":19295223186.8426124090000000,"acc_trade_price_24h":30294868035.95833005,"acc_trade_volume":508221987.21635968,"acc_trade_volume_24h":791346979.2599219,"highest_52_week_price":98.10000000,"highest_52_week_date":"2026-10-24","lowest_52_week_price":27.80000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881791716},{"market":"KRW-CAP","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791598,"opening_price":130.00000000,"high_price":135.00000000,"low_price":119.00000000,"trade_price":133.00000000,"prev_closing_price":130.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0230769231,"signed_change_price":3.00000000,"signed_change_rate":0.0230769231,"trade_volume":184.42042255,"acc_trade_price":8323159390.4904921300000000,"acc_trade_price_24h":30152695043.19531698,"acc_trade_volume":64280499.27933437,"acc_trade_volume_24h":244555143.23032374,"highest_52_week_price":163.00000000,"highest_52_week_date":"2026-10-12","lowest_52_week_price":40.20000000,"lowest_52_week_date":"2026-08-06","timestamp":1793881793008},{"market":"KRW-NEAR","trade_date":"20261105","trade_time":"122911","trade_date_kst":"20261105","trade_time_kst":"212911","trade_timestamp":1793881751260,"opening_price":5405.00000000,"high_price":5555.00000000,"low_price":5385.00000000,"trade_price":5405.00000000,"prev_closing_price":5405.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":923.36103416,"acc_trade_price":10094550593.4136819000000000,"acc_trade_price_24h":26740237946.77750705,"acc_trade_volume":1852296.10232819,"acc_trade_volume_24h":4862367.62177248,"highest_52_week_price":8070.00000000,"highest_52_week_date":"2026-10-12","lowest_52_week_price":1250.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881791701},{"market":"KRW-LSK","trade_date":"20261105","trade_time":"122934","trade_date_kst":"20261105","trade_time_kst":"212934","trade_timestamp":1793881774435,"opening_price":270.00000000,"high_price":309.00000000,"low_price":264.00000000,"trade_price":269.00000000,"prev_closing_price":270.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0037037037,"signed_change_price":-1.00000000,"signed_change_rate":-0.0037037037,"trade_volume":1395.27163329,"acc_trade_price":18354953071.2434183200000000,"acc_trade_price_24h":22846176667.0868641,"acc_trade_volume":63935311.80914864,"acc_trade_volume_24h":80471517.92555097,"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":1793881791363},{"market":"KRW-WLD","trade_date":"20261105","trade_time":"122934","trade_date_kst":"20261105","trade_time_kst":"212934","trade_timestamp":1793881774715,"opening_price":505.00000000,"high_price":515.00000000,"low_price":500.00000000,"trade_price":502.00000000,"prev_closing_price":505.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0059405941,"signed_change_price":-3.00000000,"signed_change_rate":-0.0059405941,"trade_volume":398.40637450,"acc_trade_price":9320775156.1055246900000000,"acc_trade_price_24h":22009200040.62036202,"acc_trade_volume":18397305.90132680,"acc_trade_volume_24h":43035724.64124634,"highest_52_week_price":1297.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":340.00000000,"lowest_52_week_date":"2026-05-17","timestamp":1793881774961},{"market":"KRW-AXIS","trade_date":"20261105","trade_time":"122950","trade_date_kst":"20261105","trade_time_kst":"212950","trade_timestamp":1793881790132,"opening_price":202.00000000,"high_price":206.00000000,"low_price":183.00000000,"trade_price":187.00000000,"prev_closing_price":201.00000000,"change":"FALL","change_price":14.00000000,"change_rate":0.0696517413,"signed_change_price":-14.00000000,"signed_change_rate":-0.0696517413,"trade_volume":11980.00000000,"acc_trade_price":11249702305.5268869400000000,"acc_trade_price_24h":19917734289.34802146,"acc_trade_volume":58067470.48693593,"acc_trade_volume_24h":101889035.53588454,"highest_52_week_price":532.00000000,"highest_52_week_date":"2026-10-24","lowest_52_week_price":159.00000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881792687},{"market":"KRW-DOGE","trade_date":"20261105","trade_time":"122909","trade_date_kst":"20261105","trade_time_kst":"212909","trade_timestamp":1793881749441,"opening_price":104.00000000,"high_price":105.00000000,"low_price":102.00000000,"trade_price":103.00000000,"prev_closing_price":104.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0096153846,"signed_change_price":-1.00000000,"signed_change_rate":-0.0096153846,"trade_volume":1097.17475728,"acc_trade_price":7811970476.4739977100000000,"acc_trade_price_24h":18647996633.26556257,"acc_trade_volume":75639587.02665476,"acc_trade_volume_24h":180597897.43518871,"highest_52_week_price":275.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":96.90000000,"lowest_52_week_date":"2026-08-06","timestamp":1793881789312},{"market":"KRW-ENA","trade_date":"20261105","trade_time":"122917","trade_date_kst":"20261105","trade_time_kst":"212917","trade_timestamp":1793881757364,"opening_price":244.00000000,"high_price":248.00000000,"low_price":240.00000000,"trade_price":242.00000000,"prev_closing_price":243.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0041152263,"signed_change_price":-1.00000000,"signed_change_rate":-0.0041152263,"trade_volume":1157.99919599,"acc_trade_price":5888564782.1495432600000000,"acc_trade_price_24h":18452364199.21464085,"acc_trade_volume":24177834.98863067,"acc_trade_volume_24h":75177621.27959526,"highest_52_week_price":535.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":106.00000000,"lowest_52_week_date":"2026-06-10","timestamp":1793881770598},{"market":"KRW-DRV","trade_date":"20261105","trade_time":"122925","trade_date_kst":"20261105","trade_time_kst":"212925","trade_timestamp":1793881765029,"opening_price":467.00000000,"high_price":551.00000000,"low_price":467.00000000,"trade_price":491.00000000,"prev_closing_price":468.00000000,"change":"RISE","change_price":23.00000000,"change_rate":0.0491452991,"signed_change_price":23.00000000,"signed_change_rate":0.0491452991,"trade_volume":0.00383241,"acc_trade_price":17743121165.9055408700000000,"acc_trade_price_24h":18204474059.57149505,"acc_trade_volume":34846604.14195617,"acc_trade_volume_24h":35842073.4082124,"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":1793881765164},{"market":"KRW-XLM","trade_date":"20261105","trade_time":"122933","trade_date_kst":"20261105","trade_time_kst":"212933","trade_timestamp":1793881773097,"opening_price":226.00000000,"high_price":228.00000000,"low_price":222.00000000,"trade_price":223.00000000,"prev_closing_price":226.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0132743363,"signed_change_price":-3.00000000,"signed_change_rate":-0.0132743363,"trade_volume":995.01818597,"acc_trade_price":9898831923.8184617700000000,"acc_trade_price_24h":17285218088.24442132,"acc_trade_volume":44131986.54868668,"acc_trade_volume_24h":77084628.45711687,"highest_52_week_price":462.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":202.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881774640},{"market":"KRW-ONDO","trade_date":"20261105","trade_time":"122853","trade_date_kst":"20261105","trade_time_kst":"212853","trade_timestamp":1793881733969,"opening_price":549.00000000,"high_price":560.00000000,"low_price":538.00000000,"trade_price":539.00000000,"prev_closing_price":550.00000000,"change":"FALL","change_price":11.00000000,"change_rate":0.02,"signed_change_price":-11.00000000,"signed_change_rate":-0.02,"trade_volume":222.77000000,"acc_trade_price":7450280004.4294015500000000,"acc_trade_price_24h":16119265385.98014637,"acc_trade_volume":13584195.68654814,"acc_trade_volume_24h":29337335.77623674,"highest_52_week_price":1046.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":299.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881767488},{"market":"KRW-ARX","trade_date":"20261105","trade_time":"122919","trade_date_kst":"20261105","trade_time_kst":"212919","trade_timestamp":1793881759934,"opening_price":326.00000000,"high_price":328.00000000,"low_price":291.00000000,"trade_price":312.00000000,"prev_closing_price":327.00000000,"change":"FALL","change_price":15.00000000,"change_rate":0.0458715596,"signed_change_price":-15.00000000,"signed_change_rate":-0.0458715596,"trade_volume":879.10000000,"acc_trade_price":3835531040.7500364200000000,"acc_trade_price_24h":15429693617.8068894,"acc_trade_volume":12517768.64096414,"acc_trade_volume_24h":45317343.27700739,"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":1793881778973},{"market":"KRW-XTZ","trade_date":"20261105","trade_time":"122944","trade_date_kst":"20261105","trade_time_kst":"212944","trade_timestamp":1793881784917,"opening_price":346.00000000,"high_price":480.00000000,"low_price":341.00000000,"trade_price":384.00000000,"prev_closing_price":346.00000000,"change":"RISE","change_price":38.00000000,"change_rate":0.1098265896,"signed_change_price":38.00000000,"signed_change_rate":0.1098265896,"trade_volume":26.04166666,"acc_trade_price":14912507803.2001686600000000,"acc_trade_price_24h":14987987588.278315,"acc_trade_volume":35601786.99839401,"acc_trade_volume_24h":35822804.65503818,"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":1793881785055},{"market":"KRW-SUI","trade_date":"20261105","trade_time":"122942","trade_date_kst":"20261105","trade_time_kst":"212942","trade_timestamp":1793881782253,"opening_price":1250.00000000,"high_price":1265.00000000,"low_price":1229.00000000,"trade_price":1234.00000000,"prev_closing_price":1250.00000000,"change":"FALL","change_price":16.00000000,"change_rate":0.0128,"signed_change_price":-16.00000000,"signed_change_rate":-0.0128,"trade_volume":4.16809423,"acc_trade_price":4500079921.4032076600000000,"acc_trade_price_24h":10518777067.058406,"acc_trade_volume":3613632.62939400,"acc_trade_volume_24h":8409075.2521948,"highest_52_week_price":3305.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":897.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881788019},{"market":"KRW-SOPH","trade_date":"20261105","trade_time":"122855","trade_date_kst":"20261105","trade_time_kst":"212855","trade_timestamp":1793881735845,"opening_price":3.13000000,"high_price":3.54000000,"low_price":3.03000000,"trade_price":3.08000000,"prev_closing_price":3.13000000,"change":"FALL","change_price":0.05000000,"change_rate":0.0159744409,"signed_change_price":-0.05000000,"signed_change_rate":-0.0159744409,"trade_volume":1666.66666667,"acc_trade_price":8938317226.0207527036000000,"acc_trade_price_24h":9967536788.73979398,"acc_trade_volume":2747504884.66548564,"acc_trade_volume_24h":3075731184.79089575,"highest_52_week_price":36.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":2.20000000,"lowest_52_week_date":"2026-10-25","timestamp":1793881790363},{"market":"KRW-STX","trade_date":"20261105","trade_time":"122922","trade_date_kst":"20261105","trade_time_kst":"212922","trade_timestamp":1793881762722,"opening_price":484.00000000,"high_price":491.00000000,"low_price":462.00000000,"trade_price":468.00000000,"prev_closing_price":485.00000000,"change":"FALL","change_price":17.00000000,"change_rate":0.0350515464,"signed_change_price":-17.00000000,"signed_change_rate":-0.0350515464,"trade_volume":11.00000000,"acc_trade_price":3650725844.6388031200000000,"acc_trade_price_24h":8817341128.88320349,"acc_trade_volume":7654813.32713937,"acc_trade_volume_24h":18574249.01813039,"highest_52_week_price":674.00000000,"highest_52_week_date":"2025-11-09","lowest_52_week_price":165.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881765166},{"market":"KRW-QUID","trade_date":"20261105","trade_time":"122825","trade_date_kst":"20261105","trade_time_kst":"212825","trade_timestamp":1793881705837,"opening_price":78.10000000,"high_price":86.90000000,"low_price":76.30000000,"trade_price":78.70000000,"prev_closing_price":78.30000000,"change":"RISE","change_price":0.40000000,"change_rate":0.0051085568,"signed_change_price":0.40000000,"signed_change_rate":0.0051085568,"trade_volume":4641.53739389,"acc_trade_price":7675129169.0481926620000000,"acc_trade_price_24h":8060778058.48432974,"acc_trade_volume":92958464.67726927,"acc_trade_volume_24h":97928407.91264956,"highest_52_week_price":207.00000000,"highest_52_week_date":"2026-08-04","lowest_52_week_price":71.50000000,"lowest_52_week_date":"2026-10-19","timestamp":1793881706142},{"market":"KRW-FLUID","trade_date":"20261105","trade_time":"122910","trade_date_kst":"20261105","trade_time_kst":"212910","trade_timestamp":1793881750106,"opening_price":3370.00000000,"high_price":3818.00000000,"low_price":3324.00000000,"trade_price":3612.00000000,"prev_closing_price":3365.00000000,"change":"RISE","change_price":247.00000000,"change_rate":0.0734026746,"signed_change_price":247.00000000,"signed_change_rate":0.0734026746,"trade_volume":444.49100000,"acc_trade_price":5926766621.1534433800000000,"acc_trade_price_24h":7832185333.28918285,"acc_trade_volume":1666590.26567951,"acc_trade_volume_24h":2250113.65744183,"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":1793881750333},{"market":"KRW-MPLX","trade_date":"20261105","trade_time":"122948","trade_date_kst":"20261105","trade_time_kst":"212948","trade_timestamp":1793881788466,"opening_price":118.00000000,"high_price":118.00000000,"low_price":102.00000000,"trade_price":104.00000000,"prev_closing_price":118.00000000,"change":"FALL","change_price":14.00000000,"change_rate":0.1186440678,"signed_change_price":-14.00000000,"signed_change_rate":-0.1186440678,"trade_volume":50.00000000,"acc_trade_price":5029389310.7816649500000000,"acc_trade_price_24h":7475615434.25654195,"acc_trade_volume":46175223.13432786,"acc_trade_volume_24h":67464718.68755403,"highest_52_week_price":143.00000000,"highest_52_week_date":"2026-10-20","lowest_52_week_price":54.30000000,"lowest_52_week_date":"2026-10-27","timestamp":1793881793967},{"market":"KRW-IRYS","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791890,"opening_price":28.00000000,"high_price":28.10000000,"low_price":26.10000000,"trade_price":26.20000000,"prev_closing_price":28.00000000,"change":"FALL","change_price":1.80000000,"change_rate":0.0642857143,"signed_change_price":-1.80000000,"signed_change_rate":-0.0642857143,"trade_volume":190.83969465,"acc_trade_price":4758843249.7535384100000000,"acc_trade_price_24h":7315586534.48371002,"acc_trade_volume":176215695.99434394,"acc_trade_volume_24h":268085922.6730014,"highest_52_week_price":450.00000000,"highest_52_week_date":"2026-10-23","lowest_52_week_price":16.30000000,"lowest_52_week_date":"2026-10-18","timestamp":1793881792054},{"market":"KRW-PEPE","trade_date":"20261105","trade_time":"122952","trade_date_kst":"20261105","trade_time_kst":"212952","trade_timestamp":1793881792297,"opening_price":0.00669000,"high_price":0.00685000,"low_price":0.00661000,"trade_price":0.00664000,"prev_closing_price":0.00667000,"change":"FALL","change_price":0.00003000,"change_rate":0.0044977511,"signed_change_price":-0.00003000,"signed_change_rate":-0.0044977511,"trade_volume":26641918.66108054,"acc_trade_price":2719938223.0953515857792000,"acc_trade_price_24h":6990514461.00312091,"acc_trade_volume":404867214792.47683383,"acc_trade_volume_24h":1031040220643.87238167,"highest_52_week_price":0.01050000,"highest_52_week_date":"2026-01-04","lowest_52_week_price":0.00340000,"lowest_52_week_date":"2026-07-01","timestamp":1793881792361},{"market":"KRW-CT","trade_date":"20261105","trade_time":"122919","trade_date_kst":"20261105","trade_time_kst":"212919","trade_timestamp":1793881759664,"opening_price":173.00000000,"high_price":175.00000000,"low_price":168.00000000,"trade_price":172.00000000,"prev_closing_price":173.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0057803468,"signed_change_price":-1.00000000,"signed_change_rate":-0.0057803468,"trade_volume":814.36026172,"acc_trade_price":2992684824.7999706900000000,"acc_trade_price_24h":6758090254.03613341,"acc_trade_volume":17408700.14002525,"acc_trade_volume_24h":39022293.18116296,"highest_52_week_price":537.00000000,"highest_52_week_date":"2026-10-19","lowest_52_week_price":163.00000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881791370},{"market":"KRW-XPL","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793885,"opening_price":85.90000000,"high_price":88.50000000,"low_price":85.10000000,"trade_price":86.20000000,"prev_closing_price":86.00000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0023255814,"signed_change_price":0.20000000,"signed_change_rate":0.0023255814,"trade_volume":27817.81020319,"acc_trade_price":3036531240.3439032960000000,"acc_trade_price_24h":6731775874.56398622,"acc_trade_volume":34865105.12147324,"acc_trade_volume_24h":77066450.09226904,"highest_52_week_price":526.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":81.10000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881793967},{"market":"KRW-ADA","trade_date":"20261105","trade_time":"122941","trade_date_kst":"20261105","trade_time_kst":"212941","trade_timestamp":1793881781898,"opening_price":265.00000000,"high_price":269.00000000,"low_price":262.00000000,"trade_price":264.00000000,"prev_closing_price":265.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0037735849,"signed_change_price":-1.00000000,"signed_change_rate":-0.0037735849,"trade_volume":596.00000000,"acc_trade_price":2962473711.9719487200000000,"acc_trade_price_24h":6662537096.59610262,"acc_trade_volume":11147595.31084906,"acc_trade_volume_24h":25159346.26735255,"highest_52_week_price":897.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":210.00000000,"lowest_52_week_date":"2026-06-26","timestamp":1793881781997},{"market":"KRW-BIRB","trade_date":"20261105","trade_time":"122910","trade_date_kst":"20261105","trade_time_kst":"212910","trade_timestamp":1793881750796,"opening_price":115.00000000,"high_price":119.00000000,"low_price":108.00000000,"trade_price":116.00000000,"prev_closing_price":114.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0175438596,"signed_change_price":2.00000000,"signed_change_rate":0.0175438596,"trade_volume":85.47008547,"acc_trade_price":3769992398.6493814000000000,"acc_trade_price_24h":6627109107.22332725,"acc_trade_volume":33540222.83700468,"acc_trade_volume_24h":58284433.95765997,"highest_52_week_price":799.00000000,"highest_52_week_date":"2026-02-03","lowest_52_week_price":61.70000000,"lowest_52_week_date":"2026-10-20","timestamp":1793881793018},{"market":"KRW-UNI","trade_date":"20261105","trade_time":"122944","trade_date_kst":"20261105","trade_time_kst":"212944","trade_timestamp":1793881784869,"opening_price":10270.00000000,"high_price":10520.00000000,"low_price":9900.00000000,"trade_price":9900.00000000,"prev_closing_price":10270.00000000,"change":"FALL","change_price":370.00000000,"change_rate":0.0360272639,"signed_change_price":-370.00000000,"signed_change_rate":-0.0360272639,"trade_volume":68.08213565,"acc_trade_price":2943037461.8451905500000000,"acc_trade_price_24h":6136847404.16218305,"acc_trade_volume":287886.22415794,"acc_trade_volume_24h":601508.47305253,"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":1793881789646},{"market":"KRW-PIEVERSE","trade_date":"20261105","trade_time":"122952","trade_date_kst":"20261105","trade_time_kst":"212952","trade_timestamp":1793881792318,"opening_price":1615.00000000,"high_price":1878.00000000,"low_price":1587.00000000,"trade_price":1755.00000000,"prev_closing_price":1606.00000000,"change":"RISE","change_price":149.00000000,"change_rate":0.0927770859,"signed_change_price":149.00000000,"signed_change_rate":0.0927770859,"trade_volume":243.79462856,"acc_trade_price":5537791901.4985601300000000,"acc_trade_price_24h":5787715875.6402878,"acc_trade_volume":3170168.91141651,"acc_trade_volume_24h":3327508.55152165,"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":1793881792676},{"market":"KRW-ESP","trade_date":"20261105","trade_time":"122554","trade_date_kst":"20261105","trade_time_kst":"212554","trade_timestamp":1793881554749,"opening_price":108.00000000,"high_price":124.00000000,"low_price":107.00000000,"trade_price":111.00000000,"prev_closing_price":107.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0373831776,"signed_change_price":4.00000000,"signed_change_rate":0.0373831776,"trade_volume":53.04019856,"acc_trade_price":5218062551.0915877700000000,"acc_trade_price_24h":5298016350.34612543,"acc_trade_volume":45994208.82021414,"acc_trade_volume_24h":46739568.47591408,"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":1793881554957},{"market":"KRW-LINK","trade_date":"20261105","trade_time":"122949","trade_date_kst":"20261105","trade_time_kst":"212949","trade_timestamp":1793881789747,"opening_price":15400.00000000,"high_price":15650.00000000,"low_price":15250.00000000,"trade_price":15470.00000000,"prev_closing_price":15420.00000000,"change":"RISE","change_price":50.00000000,"change_rate":0.0032425422,"signed_change_price":50.00000000,"signed_change_rate":0.0032425422,"trade_volume":7.60000000,"acc_trade_price":2183284248.7140419000000000,"acc_trade_price_24h":5249273653.9130054,"acc_trade_volume":141054.60672083,"acc_trade_volume_24h":340046.80793785,"highest_52_week_price":24850.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":10610.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881790013},{"market":"KRW-SHIB","trade_date":"20261105","trade_time":"122950","trade_date_kst":"20261105","trade_time_kst":"212950","trade_timestamp":1793881790638,"opening_price":0.00638000,"high_price":0.00643000,"low_price":0.00631000,"trade_price":0.00638000,"prev_closing_price":0.00637000,"change":"RISE","change_price":0.00001000,"change_rate":0.0015698587,"signed_change_price":0.00001000,"signed_change_rate":0.0015698587,"trade_volume":2899686.52037617,"acc_trade_price":2652503365.1167849688360000,"acc_trade_price_24h":4949352151.73440722,"acc_trade_volume":416680093422.52744671,"acc_trade_volume_24h":776185682845.46245284,"highest_52_week_price":0.01540000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":0.00600000,"lowest_52_week_date":"2026-07-24","timestamp":1793881791018},{"market":"KRW-ARB","trade_date":"20261105","trade_time":"122322","trade_date_kst":"20261105","trade_time_kst":"212322","trade_timestamp":1793881402976,"opening_price":220.00000000,"high_price":223.00000000,"low_price":217.00000000,"trade_price":219.00000000,"prev_closing_price":219.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":96085.43473680,"acc_trade_price":1551902947.6185552700000000,"acc_trade_price_24h":4453221808.19010736,"acc_trade_volume":7059898.02767280,"acc_trade_volume_24h":20117860.15543936,"highest_52_week_price":468.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":102.00000000,"lowest_52_week_date":"2026-08-16","timestamp":1793881792364},{"market":"KRW-HBAR","trade_date":"20261105","trade_time":"122915","trade_date_kst":"20261105","trade_time_kst":"212915","trade_timestamp":1793881755029,"opening_price":97.90000000,"high_price":99.10000000,"low_price":96.50000000,"trade_price":96.60000000,"prev_closing_price":97.90000000,"change":"FALL","change_price":1.30000000,"change_rate":0.0132788560,"signed_change_price":-1.30000000,"signed_change_rate":-0.0132788560,"trade_volume":827.74347815,"acc_trade_price":2428005720.9150331460000000,"acc_trade_price_24h":4449036289.91945484,"acc_trade_volume":24838817.83808548,"acc_trade_volume_24h":45551285.09096762,"highest_52_week_price":295.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":90.30000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881783665},{"market":"KRW-PENGU","trade_date":"20261105","trade_time":"122837","trade_date_kst":"20261105","trade_time_kst":"212837","trade_timestamp":1793881717384,"opening_price":9.82000000,"high_price":9.94000000,"low_price":9.63000000,"trade_price":9.66000000,"prev_closing_price":9.83000000,"change":"FALL","change_price":0.17000000,"change_rate":0.0172939980,"signed_change_price":-0.17000000,"signed_change_rate":-0.0172939980,"trade_volume":667.50130089,"acc_trade_price":1514828888.0707437337000000,"acc_trade_price_24h":4141326756.44082773,"acc_trade_volume":155289514.83687025,"acc_trade_volume_24h":420390127.74654069,"highest_52_week_price":24.70000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":7.83000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881728437},{"market":"KRW-BCH","trade_date":"20261105","trade_time":"122947","trade_date_kst":"20261105","trade_time_kst":"212947","trade_timestamp":1793881787154,"opening_price":379700.00000000,"high_price":391000.00000000,"low_price":375500.00000000,"trade_price":389800.00000000,"prev_closing_price":379400.00000000,"change":"RISE","change_price":10400.00000000,"change_rate":0.0274117027,"signed_change_price":10400.00000000,"signed_change_rate":0.0274117027,"trade_volume":6.10526779,"acc_trade_price":1602056905.3756290000000000,"acc_trade_price_24h":3996953656.838922,"acc_trade_volume":4177.15378867,"acc_trade_volume_24h":10537.18417916,"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":1793881787358},{"market":"KRW-WLFI","trade_date":"20261105","trade_time":"122918","trade_date_kst":"20261105","trade_time_kst":"212918","trade_timestamp":1793881758986,"opening_price":64.30000000,"high_price":64.90000000,"low_price":58.80000000,"trade_price":59.80000000,"prev_closing_price":64.40000000,"change":"FALL","change_price":4.60000000,"change_rate":0.0714285714,"signed_change_price":-4.60000000,"signed_change_rate":-0.0714285714,"trade_volume":1672.24080268,"acc_trade_price":1981413073.8061939390000000,"acc_trade_price_24h":3959446513.17233667,"acc_trade_volume":31972053.06079697,"acc_trade_volume_24h":62688335.7803826,"highest_52_week_price":278.00000000,"highest_52_week_date":"2026-01-14","lowest_52_week_price":58.80000000,"lowest_52_week_date":"2026-11-05","timestamp":1793881780308},{"market":"KRW-BLEND","trade_date":"20261105","trade_time":"122938","trade_date_kst":"20261105","trade_time_kst":"212938","trade_timestamp":1793881778648,"opening_price":68.30000000,"high_price":77.70000000,"low_price":66.80000000,"trade_price":69.60000000,"prev_closing_price":68.40000000,"change":"RISE","change_price":1.20000000,"change_rate":0.0175438596,"signed_change_price":1.20000000,"signed_change_rate":0.0175438596,"trade_volume":214.89971346,"acc_trade_price":3773608079.4924914890000000,"acc_trade_price_24h":3900633107.25167326,"acc_trade_volume":51972983.94219295,"acc_trade_volume_24h":53856570.23838444,"highest_52_week_price":370.00000000,"highest_52_week_date":"2026-04-29","lowest_52_week_price":62.40000000,"lowest_52_week_date":"2026-10-20","timestamp":1793881778971},{"market":"KRW-BLUR","trade_date":"20261105","trade_time":"122948","trade_date_kst":"20261105","trade_time_kst":"212948","trade_timestamp":1793881788551,"opening_price":12.60000000,"high_price":13.20000000,"low_price":12.00000000,"trade_price":12.20000000,"prev_closing_price":12.60000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0317460317,"signed_change_price":-0.40000000,"signed_change_rate":-0.0317460317,"trade_volume":40121.51639344,"acc_trade_price":2459031102.7765502400000000,"acc_trade_price_24h":3801620476.69033036,"acc_trade_volume":196352053.54792000,"acc_trade_volume_24h":301720789.07866605,"highest_52_week_price":74.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":10.60000000,"lowest_52_week_date":"2026-10-25","timestamp":1793881788660},{"market":"KRW-ERA","trade_date":"20261105","trade_time":"122912","trade_date_kst":"20261105","trade_time_kst":"212912","trade_timestamp":1793881752012,"opening_price":94.60000000,"high_price":95.20000000,"low_price":89.70000000,"trade_price":93.60000000,"prev_closing_price":94.60000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0105708245,"signed_change_price":-1.00000000,"signed_change_rate":-0.0105708245,"trade_volume":5234.99459748,"acc_trade_price":2155439715.0295757330000000,"acc_trade_price_24h":3800142194.84072439,"acc_trade_volume":23441531.27216045,"acc_trade_volume_24h":41027953.06057823,"highest_52_week_price":477.00000000,"highest_52_week_date":"2025-11-24","lowest_52_week_price":74.40000000,"lowest_52_week_date":"2026-09-16","timestamp":1793881785709},{"market":"KRW-POD","trade_date":"20261105","trade_time":"122731","trade_date_kst":"20261105","trade_time_kst":"212731","trade_timestamp":1793881651677,"opening_price":673.00000000,"high_price":708.00000000,"low_price":651.00000000,"trade_price":656.00000000,"prev_closing_price":674.00000000,"change":"FALL","change_price":18.00000000,"change_rate":0.0267062315,"signed_change_price":-18.00000000,"signed_change_rate":-0.0267062315,"trade_volume":31.81431141,"acc_trade_price":2330383559.2603244200000000,"acc_trade_price_24h":3750858982.35679545,"acc_trade_volume":3442950.13805508,"acc_trade_volume_24h":5553728.22833986,"highest_52_week_price":1287.00000000,"highest_52_week_date":"2026-10-04","lowest_52_week_price":523.00000000,"lowest_52_week_date":"2026-10-02","timestamp":1793881786060},{"market":"KRW-NIL","trade_date":"20261105","trade_time":"122653","trade_date_kst":"20261105","trade_time_kst":"212653","trade_timestamp":1793881613031,"opening_price":87.60000000,"high_price":90.20000000,"low_price":86.40000000,"trade_price":87.40000000,"prev_closing_price":87.60000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0022831050,"signed_change_price":-0.20000000,"signed_change_rate":-0.0022831050,"trade_volume":57.21967963,"acc_trade_price":2392590285.6296067190000000,"acc_trade_price_24h":3631032707.62370682,"acc_trade_volume":27157512.29946294,"acc_trade_volume_24h":41445961.03884043,"highest_52_week_price":170.00000000,"highest_52_week_date":"2026-10-27","lowest_52_week_price":83.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881724881},{"market":"KRW-B3","trade_date":"20261105","trade_time":"122820","trade_date_kst":"20261105","trade_time_kst":"212820","trade_timestamp":1793881700520,"opening_price":0.81300000,"high_price":0.87500000,"low_price":0.79200000,"trade_price":0.81700000,"prev_closing_price":0.81300000,"change":"RISE","change_price":0.00400000,"change_rate":0.0049200492,"signed_change_price":0.00400000,"signed_change_rate":0.0049200492,"trade_volume":60975.60975609,"acc_trade_price":3321984063.4362925861500000,"acc_trade_price_24h":3517816711.87735178,"acc_trade_volume":3947149702.36743242,"acc_trade_volume_24h":4189940885.07497108,"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":1793881766500},{"market":"KRW-TRUST","trade_date":"20261105","trade_time":"122628","trade_date_kst":"20261105","trade_time_kst":"212628","trade_timestamp":1793881588580,"opening_price":83.30000000,"high_price":85.60000000,"low_price":76.20000000,"trade_price":80.70000000,"prev_closing_price":83.10000000,"change":"FALL","change_price":2.40000000,"change_rate":0.0288808664,"signed_change_price":-2.40000000,"signed_change_rate":-0.0288808664,"trade_volume":5.1E-7,"acc_trade_price":1680655252.9540417780000000,"acc_trade_price_24h":3425505132.23891041,"acc_trade_volume":20710736.69699009,"acc_trade_volume_24h":41678994.65791246,"highest_52_week_price":841.00000000,"highest_52_week_date":"2025-11-22","lowest_52_week_price":62.00000000,"lowest_52_week_date":"2026-10-18","timestamp":1793881755064},{"market":"KRW-VIRTUAL","trade_date":"20261105","trade_time":"122927","trade_date_kst":"20261105","trade_time_kst":"212927","trade_timestamp":1793881767443,"opening_price":804.00000000,"high_price":817.00000000,"low_price":796.00000000,"trade_price":803.00000000,"prev_closing_price":804.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0012437811,"signed_change_price":-1.00000000,"signed_change_rate":-0.0012437811,"trade_volume":40.54791027,"acc_trade_price":1460865727.5699118700000000,"acc_trade_price_24h":3399610109.53073487,"acc_trade_volume":1814829.13243888,"acc_trade_volume_24h":4214796.41420674,"highest_52_week_price":2434.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":683.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881781981},{"market":"KRW-SOON","trade_date":"20261105","trade_time":"122943","trade_date_kst":"20261105","trade_time_kst":"212943","trade_timestamp":1793881783955,"opening_price":342.00000000,"high_price":364.00000000,"low_price":341.00000000,"trade_price":352.00000000,"prev_closing_price":342.00000000,"change":"RISE","change_price":10.00000000,"change_rate":0.0292397661,"signed_change_price":10.00000000,"signed_change_rate":0.0292397661,"trade_volume":1901.51590871,"acc_trade_price":2720920413.9436968500000000,"acc_trade_price_24h":3384120169.45893066,"acc_trade_volume":7644159.31388481,"acc_trade_volume_24h":9534798.39210258,"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":1793881784037},{"market":"KRW-CC","trade_date":"20261105","trade_time":"122651","trade_date_kst":"20261105","trade_time_kst":"212651","trade_timestamp":1793881611262,"opening_price":133.00000000,"high_price":141.00000000,"low_price":133.00000000,"trade_price":136.00000000,"prev_closing_price":134.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0149253731,"signed_change_price":2.00000000,"signed_change_rate":0.0149253731,"trade_volume":73.52941176,"acc_trade_price":2199272845.7895335400000000,"acc_trade_price_24h":3153429299.71662349,"acc_trade_volume":15957346.27668763,"acc_trade_volume_24h":23140710.57156529,"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":1793881764443},{"market":"KRW-AVAX","trade_date":"20261105","trade_time":"122854","trade_date_kst":"20261105","trade_time_kst":"212854","trade_timestamp":1793881734111,"opening_price":11760.00000000,"high_price":11920.00000000,"low_price":11620.00000000,"trade_price":11690.00000000,"prev_closing_price":11760.00000000,"change":"FALL","change_price":70.00000000,"change_rate":0.0059523810,"signed_change_price":-70.00000000,"signed_change_rate":-0.0059523810,"trade_volume":3.42121496,"acc_trade_price":1493836204.3161765000000000,"acc_trade_price_24h":3006407550.2347856,"acc_trade_volume":126830.66688977,"acc_trade_volume_24h":253877.540175,"highest_52_week_price":27550.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":8595.00000000,"lowest_52_week_date":"2026-06-19","timestamp":1793881790356},{"market":"KRW-PONS","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791831,"opening_price":298.00000000,"high_price":313.00000000,"low_price":288.00000000,"trade_price":289.00000000,"prev_closing_price":298.00000000,"change":"FALL","change_price":9.00000000,"change_rate":0.0302013423,"signed_change_price":-9.00000000,"signed_change_rate":-0.0302013423,"trade_volume":2590.40000000,"acc_trade_price":1720726396.2854725000000000,"acc_trade_price_24h":2981853889.95342489,"acc_trade_volume":5731477.71673557,"acc_trade_volume_24h":9944632.31705202,"highest_52_week_price":594.00000000,"highest_52_week_date":"2026-10-08","lowest_52_week_price":252.00000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881792043},{"market":"KRW-TRX","trade_date":"20261105","trade_time":"122941","trade_date_kst":"20261105","trade_time_kst":"212941","trade_timestamp":1793881781052,"opening_price":430.00000000,"high_price":431.00000000,"low_price":427.00000000,"trade_price":429.00000000,"prev_closing_price":431.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0046403712,"signed_change_price":-2.00000000,"signed_change_rate":-0.0046403712,"trade_volume":465.86790600,"acc_trade_price":1479186545.6748061800000000,"acc_trade_price_24h":2813826027.72829569,"acc_trade_volume":3443842.67961440,"acc_trade_volume_24h":6549582.29593202,"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":1793881781323},{"market":"KRW-SAND","trade_date":"20261105","trade_time":"122834","trade_date_kst":"20261105","trade_time_kst":"212834","trade_timestamp":1793881714088,"opening_price":61.20000000,"high_price":62.00000000,"low_price":60.10000000,"trade_price":60.20000000,"prev_closing_price":61.20000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0163398693,"signed_change_price":-1.00000000,"signed_change_rate":-0.0163398693,"trade_volume":83.22795341,"acc_trade_price":1253418238.1977947800000000,"acc_trade_price_24h":2791283900.61592743,"acc_trade_volume":20562433.41435299,"acc_trade_volume_24h":45518669.15824913,"highest_52_week_price":318.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":44.20000000,"lowest_52_week_date":"2026-09-15","timestamp":1793881731797},{"market":"KRW-DOS","trade_date":"20261105","trade_time":"122920","trade_date_kst":"20261105","trade_time_kst":"212920","trade_timestamp":1793881760981,"opening_price":267.00000000,"high_price":283.00000000,"low_price":264.00000000,"trade_price":274.00000000,"prev_closing_price":267.00000000,"change":"RISE","change_price":7.00000000,"change_rate":0.0262172285,"signed_change_price":7.00000000,"signed_change_rate":0.0262172285,"trade_volume":13914.97317034,"acc_trade_price":2265408133.1731774700000000,"acc_trade_price_24h":2743980041.56927646,"acc_trade_volume":8234502.75091133,"acc_trade_volume_24h":10051653.16293219,"highest_52_week_price":990.00000000,"highest_52_week_date":"2026-10-12","lowest_52_week_price":226.00000000,"lowest_52_week_date":"2026-10-15","timestamp":1793881761127},{"market":"KRW-MEGA","trade_date":"20261105","trade_time":"122940","trade_date_kst":"20261105","trade_time_kst":"212940","trade_timestamp":1793881780306,"opening_price":62.10000000,"high_price":65.70000000,"low_price":61.20000000,"trade_price":62.40000000,"prev_closing_price":62.20000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0032154341,"signed_change_price":0.20000000,"signed_change_rate":0.0032154341,"trade_volume":112.17948717,"acc_trade_price":1691676679.7921194240000000,"acc_trade_price_24h":2661006749.70984191,"acc_trade_volume":26778265.23865044,"acc_trade_volume_24h":42180958.00188765,"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":1793881780664},{"market":"KRW-LIT","trade_date":"20261105","trade_time":"122941","trade_date_kst":"20261105","trade_time_kst":"212941","trade_timestamp":1793881781226,"opening_price":4457.00000000,"high_price":4740.00000000,"low_price":4457.00000000,"trade_price":4569.00000000,"prev_closing_price":4459.00000000,"change":"RISE","change_price":110.00000000,"change_rate":0.0246692083,"signed_change_price":110.00000000,"signed_change_rate":0.0246692083,"trade_volume":19.00340858,"acc_trade_price":1548260918.4312532500000000,"acc_trade_price_24h":2599828603.82610937,"acc_trade_volume":335064.51592063,"acc_trade_volume_24h":562380.12995397,"highest_52_week_price":7660.00000000,"highest_52_week_date":"2026-09-24","lowest_52_week_price":3510.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881784364},{"market":"KRW-FOLD","trade_date":"20261105","trade_time":"122856","trade_date_kst":"20261105","trade_time_kst":"212856","trade_timestamp":1793881736618,"opening_price":57.30000000,"high_price":61.10000000,"low_price":55.40000000,"trade_price":56.70000000,"prev_closing_price":57.10000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0070052539,"signed_change_price":-0.40000000,"signed_change_rate":-0.0070052539,"trade_volume":97.97178130,"acc_trade_price":2183376084.0334982130000000,"acc_trade_price_24h":2471002803.46961956,"acc_trade_volume":37326534.10430963,"acc_trade_volume_24h":42456120.56486911,"highest_52_week_price":224.00000000,"highest_52_week_date":"2026-08-23","lowest_52_week_price":52.40000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881737000},{"market":"KRW-WAVES","trade_date":"20261105","trade_time":"122835","trade_date_kst":"20261105","trade_time_kst":"212835","trade_timestamp":1793881715680,"opening_price":307.00000000,"high_price":330.00000000,"low_price":307.00000000,"trade_price":311.00000000,"prev_closing_price":307.00000000,"change":"RISE","change_price":4.00000000,"change_rate":0.0130293160,"signed_change_price":4.00000000,"signed_change_rate":0.0130293160,"trade_volume":16.10289389,"acc_trade_price":2117498271.2956858000000000,"acc_trade_price_24h":2465777088.21334151,"acc_trade_volume":6676526.79017827,"acc_trade_volume_24h":7802138.11389878,"highest_52_week_price":1384.00000000,"highest_52_week_date":"2025-11-25","lowest_52_week_price":255.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881747028},{"market":"KRW-SEI","trade_date":"20261105","trade_time":"122921","trade_date_kst":"20261105","trade_time_kst":"212921","trade_timestamp":1793881761984,"opening_price":65.70000000,"high_price":66.60000000,"low_price":64.70000000,"trade_price":64.90000000,"prev_closing_price":65.80000000,"change":"FALL","change_price":0.90000000,"change_rate":0.0136778116,"signed_change_price":-0.90000000,"signed_change_rate":-0.0136778116,"trade_volume":19321.00000000,"acc_trade_price":1045881824.3181163100000000,"acc_trade_price_24h":2338570427.05009905,"acc_trade_volume":15949098.86202711,"acc_trade_volume_24h":35380156.16702085,"highest_52_week_price":291.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":53.40000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881762109},{"market":"KRW-ZRO","trade_date":"20261105","trade_time":"122910","trade_date_kst":"20261105","trade_time_kst":"212910","trade_timestamp":1793881750149,"opening_price":2454.00000000,"high_price":2508.00000000,"low_price":2330.00000000,"trade_price":2350.00000000,"prev_closing_price":2459.00000000,"change":"FALL","change_price":109.00000000,"change_rate":0.0443269622,"signed_change_price":-109.00000000,"signed_change_rate":-0.0443269622,"trade_volume":1E-8,"acc_trade_price":845153027.0229344700000000,"acc_trade_price_24h":2282612074.46116679,"acc_trade_volume":348417.56076799,"acc_trade_volume_24h":927143.75015166,"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":1793881791034},{"market":"KRW-AAVE","trade_date":"20261105","trade_time":"122805","trade_date_kst":"20261105","trade_time_kst":"212805","trade_timestamp":1793881685869,"opening_price":177400.00000000,"high_price":179900.00000000,"low_price":175300.00000000,"trade_price":176900.00000000,"prev_closing_price":177400.00000000,"change":"FALL","change_price":500.00000000,"change_rate":0.0028184893,"signed_change_price":-500.00000000,"signed_change_rate":-0.0028184893,"trade_volume":2.84968362,"acc_trade_price":1053735571.7748140000000000,"acc_trade_price_24h":2240501746.843798,"acc_trade_volume":5916.99974015,"acc_trade_volume_24h":12585.99903482,"highest_52_week_price":344000.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":88100.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881758415},{"market":"KRW-FLOCK","trade_date":"20261105","trade_time":"122808","trade_date_kst":"20261105","trade_time_kst":"212808","trade_timestamp":1793881688740,"opening_price":53.20000000,"high_price":53.80000000,"low_price":51.80000000,"trade_price":52.70000000,"prev_closing_price":53.30000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0112570356,"signed_change_price":-0.60000000,"signed_change_rate":-0.0112570356,"trade_volume":28409.09090910,"acc_trade_price":1122923172.1137232540000000,"acc_trade_price_24h":2232432400.25393325,"acc_trade_volume":21241130.96177717,"acc_trade_volume_24h":42190864.57839067,"highest_52_week_price":347.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":38.70000000,"lowest_52_week_date":"2026-08-05","timestamp":1793881785061},{"market":"KRW-ETC","trade_date":"20261105","trade_time":"122919","trade_date_kst":"20261105","trade_time_kst":"212919","trade_timestamp":1793881759957,"opening_price":9880.00000000,"high_price":10050.00000000,"low_price":9760.00000000,"trade_price":9955.00000000,"prev_closing_price":9880.00000000,"change":"RISE","change_price":75.00000000,"change_rate":0.0075910931,"signed_change_price":75.00000000,"signed_change_rate":0.0075910931,"trade_volume":7E-8,"acc_trade_price":868257708.4321166500000000,"acc_trade_price_24h":2227912273.1721321,"acc_trade_volume":87588.69627066,"acc_trade_volume_24h":226330.51871566,"highest_52_week_price":28150.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":8455.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881764089},{"market":"KRW-DATA","trade_date":"20261105","trade_time":"122739","trade_date_kst":"20261105","trade_time_kst":"212739","trade_timestamp":1793881659304,"opening_price":166.00000000,"high_price":171.00000000,"low_price":163.00000000,"trade_price":165.00000000,"prev_closing_price":167.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0119760479,"signed_change_price":-2.00000000,"signed_change_rate":-0.0119760479,"trade_volume":9446.22368910,"acc_trade_price":993397928.4203442000000000,"acc_trade_price_24h":2076684639.26868431,"acc_trade_volume":5952755.13241822,"acc_trade_volume_24h":12479398.65184832,"highest_52_week_price":6450.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":155.00000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881663815},{"market":"KRW-LA","trade_date":"20261105","trade_time":"122905","trade_date_kst":"20261105","trade_time_kst":"212905","trade_timestamp":1793881745442,"opening_price":79.70000000,"high_price":82.50000000,"low_price":78.10000000,"trade_price":81.50000000,"prev_closing_price":79.60000000,"change":"RISE","change_price":1.90000000,"change_rate":0.0238693467,"signed_change_price":1.90000000,"signed_change_rate":0.0238693467,"trade_volume":2183.97746286,"acc_trade_price":1233813833.2496584920000000,"acc_trade_price_24h":2053977053.80208036,"acc_trade_volume":15324592.49746913,"acc_trade_volume_24h":25487815.14654978,"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":1793881768189},{"market":"KRW-KMNO","trade_date":"20261105","trade_time":"120724","trade_date_kst":"20261105","trade_time_kst":"210724","trade_timestamp":1793880444206,"opening_price":49.40000000,"high_price":50.50000000,"low_price":48.60000000,"trade_price":48.80000000,"prev_closing_price":49.40000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0121457490,"signed_change_price":-0.60000000,"signed_change_rate":-0.0121457490,"trade_volume":3498.00000000,"acc_trade_price":326890041.0683594910000000,"acc_trade_price_24h":2034952208.34611847,"acc_trade_volume":6581405.06407403,"acc_trade_volume_24h":42702449.65187848,"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":1793881252535},{"market":"KRW-CFG","trade_date":"20261105","trade_time":"122853","trade_date_kst":"20261105","trade_time_kst":"212853","trade_timestamp":1793881733930,"opening_price":132.00000000,"high_price":141.00000000,"low_price":132.00000000,"trade_price":134.00000000,"prev_closing_price":132.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0151515152,"signed_change_price":2.00000000,"signed_change_rate":0.0151515152,"trade_volume":12829.08652127,"acc_trade_price":1537231142.3355492000000000,"acc_trade_price_24h":2007257855.26551204,"acc_trade_volume":11259600.76288156,"acc_trade_volume_24h":14795070.18250474,"highest_52_week_price":540.00000000,"highest_52_week_date":"2026-05-09","lowest_52_week_price":110.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881751985},{"market":"KRW-DOOD","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793382,"opening_price":2.42000000,"high_price":2.44000000,"low_price":2.29000000,"trade_price":2.30000000,"prev_closing_price":2.43000000,"change":"FALL","change_price":0.13000000,"change_rate":0.0534979424,"signed_change_price":-0.13000000,"signed_change_rate":-0.0534979424,"trade_volume":71101.00000000,"acc_trade_price":816721521.4773094797000000,"acc_trade_price_24h":1972131173.69862352,"acc_trade_volume":346814470.53788723,"acc_trade_volume_24h":833713556.47522458,"highest_52_week_price":10.70000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":1.55000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881793640},{"market":"KRW-PUFFER","trade_date":"20261105","trade_time":"122913","trade_date_kst":"20261105","trade_time_kst":"212913","trade_timestamp":1793881753714,"opening_price":39.30000000,"high_price":39.30000000,"low_price":36.60000000,"trade_price":36.90000000,"prev_closing_price":39.30000000,"change":"FALL","change_price":2.40000000,"change_rate":0.0610687023,"signed_change_price":-2.40000000,"signed_change_rate":-0.0610687023,"trade_volume":5291.00529101,"acc_trade_price":1179696204.6202585140000000,"acc_trade_price_24h":1924043154.76880346,"acc_trade_volume":31390737.01848442,"acc_trade_volume_24h":50799004.37569042,"highest_52_week_price":118.00000000,"highest_52_week_date":"2026-10-15","lowest_52_week_price":34.30000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881754026},{"market":"KRW-APT","trade_date":"20261105","trade_time":"122935","trade_date_kst":"20261105","trade_time_kst":"212935","trade_timestamp":1793881775077,"opening_price":863.00000000,"high_price":875.00000000,"low_price":850.00000000,"trade_price":850.00000000,"prev_closing_price":863.00000000,"change":"FALL","change_price":13.00000000,"change_rate":0.0150637312,"signed_change_price":-13.00000000,"signed_change_rate":-0.0150637312,"trade_volume":77.51000000,"acc_trade_price":871756593.5390531400000000,"acc_trade_price_24h":1918785788.31759567,"acc_trade_volume":1012594.38086522,"acc_trade_volume_24h":2231233.2158353,"highest_52_week_price":4999.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":708.00000000,"lowest_52_week_date":"2026-08-30","timestamp":1793881775310},{"market":"KRW-CASHCAT","trade_date":"20261105","trade_time":"122801","trade_date_kst":"20261105","trade_time_kst":"212801","trade_timestamp":1793881681153,"opening_price":142.00000000,"high_price":151.00000000,"low_price":139.00000000,"trade_price":140.00000000,"prev_closing_price":143.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0209790210,"signed_change_price":-3.00000000,"signed_change_rate":-0.0209790210,"trade_volume":4888.52811405,"acc_trade_price":1170002766.1814767900000000,"acc_trade_price_24h":1864836111.18984955,"acc_trade_volume":8093876.68192556,"acc_trade_volume_24h":12822063.02059525,"highest_52_week_price":286.00000000,"highest_52_week_date":"2026-09-28","lowest_52_week_price":117.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881754018},{"market":"KRW-GTC","trade_date":"20261105","trade_time":"122903","trade_date_kst":"20261105","trade_time_kst":"212903","trade_timestamp":1793881743299,"opening_price":299.00000000,"high_price":300.00000000,"low_price":288.00000000,"trade_price":291.00000000,"prev_closing_price":299.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0267558528,"signed_change_price":-8.00000000,"signed_change_rate":-0.0267558528,"trade_volume":17.08644067,"acc_trade_price":1117915970.3465605000000000,"acc_trade_price_24h":1856509245.76755834,"acc_trade_volume":3820422.70838941,"acc_trade_volume_24h":6289523.16260486,"highest_52_week_price":515.00000000,"highest_52_week_date":"2026-10-20","lowest_52_week_price":228.00000000,"lowest_52_week_date":"2026-10-12","timestamp":1793881771950},{"market":"KRW-ENS","trade_date":"20261105","trade_time":"122806","trade_date_kst":"20261105","trade_time_kst":"212806","trade_timestamp":1793881686021,"opening_price":6855.00000000,"high_price":6945.00000000,"low_price":6755.00000000,"trade_price":6775.00000000,"prev_closing_price":6860.00000000,"change":"FALL","change_price":85.00000000,"change_rate":0.0123906706,"signed_change_price":-85.00000000,"signed_change_rate":-0.0123906706,"trade_volume":184.22798259,"acc_trade_price":564633164.5715844500000000,"acc_trade_price_24h":1830277632.3021777,"acc_trade_volume":82516.49655399,"acc_trade_volume_24h":267460.87551368,"highest_52_week_price":23340.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":5300.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881787364},{"market":"KRW-PUMP","trade_date":"20261105","trade_time":"122952","trade_date_kst":"20261105","trade_time_kst":"212952","trade_timestamp":1793881792764,"opening_price":5.71000000,"high_price":5.89000000,"low_price":5.68000000,"trade_price":5.68000000,"prev_closing_price":5.73000000,"change":"FALL","change_price":0.05000000,"change_rate":0.0087260035,"signed_change_price":-0.05000000,"signed_change_rate":-0.0087260035,"trade_volume":310630.42578466,"acc_trade_price":745261330.1011617073000000,"acc_trade_price_24h":1735968345.17979183,"acc_trade_volume":128397489.48289718,"acc_trade_volume_24h":297745312.24203946,"highest_52_week_price":9.22000000,"highest_52_week_date":"2026-10-04","lowest_52_week_price":1.76000000,"lowest_52_week_date":"2026-06-25","timestamp":1793881793012},{"market":"KRW-INJ","trade_date":"20261105","trade_time":"122841","trade_date_kst":"20261105","trade_time_kst":"212841","trade_timestamp":1793881721354,"opening_price":10730.00000000,"high_price":11570.00000000,"low_price":10670.00000000,"trade_price":11190.00000000,"prev_closing_price":10700.00000000,"change":"RISE","change_price":490.00000000,"change_rate":0.0457943925,"signed_change_price":490.00000000,"signed_change_rate":0.0457943925,"trade_volume":92.38000000,"acc_trade_price":1291175522.4192748000000000,"acc_trade_price_24h":1677348195.2423096,"acc_trade_volume":115294.87378441,"acc_trade_volume_24h":151769.34757604,"highest_52_week_price":13420.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":3916.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881721545},{"market":"KRW-POL","trade_date":"20261105","trade_time":"122836","trade_date_kst":"20261105","trade_time_kst":"212836","trade_timestamp":1793881716992,"opening_price":130.00000000,"high_price":134.00000000,"low_price":128.00000000,"trade_price":130.00000000,"prev_closing_price":129.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0077519380,"signed_change_price":1.00000000,"signed_change_rate":0.0077519380,"trade_volume":4040.25055141,"acc_trade_price":724562690.0307294900000000,"acc_trade_price_24h":1654063440.8600849,"acc_trade_volume":5533087.16620864,"acc_trade_volume_24h":12745966.22085088,"highest_52_week_price":280.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":99.80000000,"lowest_52_week_date":"2026-07-30","timestamp":1793881758424},{"market":"KRW-SLX","trade_date":"20261105","trade_time":"122837","trade_date_kst":"20261105","trade_time_kst":"212837","trade_timestamp":1793881717352,"opening_price":55.40000000,"high_price":56.00000000,"low_price":53.50000000,"trade_price":53.80000000,"prev_closing_price":55.40000000,"change":"FALL","change_price":1.60000000,"change_rate":0.0288808664,"signed_change_price":-1.60000000,"signed_change_rate":-0.0288808664,"trade_volume":1348.29999303,"acc_trade_price":1039545623.6106855550000000,"acc_trade_price_24h":1601309467.81085827,"acc_trade_volume":19043771.37286283,"acc_trade_volume_24h":29318329.6121433,"highest_52_week_price":1026.00000000,"highest_52_week_date":"2026-06-27","lowest_52_week_price":51.40000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881774994},{"market":"KRW-ALGO","trade_date":"20261105","trade_time":"122723","trade_date_kst":"20261105","trade_time_kst":"212723","trade_timestamp":1793881643198,"opening_price":134.00000000,"high_price":137.00000000,"low_price":133.00000000,"trade_price":134.00000000,"prev_closing_price":133.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0075187970,"signed_change_price":1.00000000,"signed_change_rate":0.0075187970,"trade_volume":300.00000000,"acc_trade_price":672188196.6025884500000000,"acc_trade_price_24h":1492949884.56662743,"acc_trade_volume":4992977.55063417,"acc_trade_volume_24h":11164555.4650754,"highest_52_week_price":285.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":108.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1793881792032},{"market":"KRW-AKT","trade_date":"20261105","trade_time":"122849","trade_date_kst":"20261105","trade_time_kst":"212849","trade_timestamp":1793881729223,"opening_price":876.00000000,"high_price":895.00000000,"low_price":855.00000000,"trade_price":872.00000000,"prev_closing_price":876.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0045662100,"signed_change_price":-4.00000000,"signed_change_rate":-0.0045662100,"trade_volume":1700.00000000,"acc_trade_price":833000974.9922595300000000,"acc_trade_price_24h":1487528670.59055544,"acc_trade_volume":948028.10448409,"acc_trade_volume_24h":1717237.1454602,"highest_52_week_price":1424.00000000,"highest_52_week_date":"2026-05-25","lowest_52_week_price":375.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881729476},{"market":"KRW-TAO","trade_date":"20261105","trade_time":"122715","trade_date_kst":"20261105","trade_time_kst":"212715","trade_timestamp":1793881635496,"opening_price":315300.00000000,"high_price":320200.00000000,"low_price":312600.00000000,"trade_price":313900.00000000,"prev_closing_price":315300.00000000,"change":"FALL","change_price":1400.00000000,"change_rate":0.0044402157,"signed_change_price":-1400.00000000,"signed_change_rate":-0.0044402157,"trade_volume":0.01608280,"acc_trade_price":537150080.9635680000000000,"acc_trade_price_24h":1478509288.457396,"acc_trade_volume":1693.56463111,"acc_trade_volume_24h":4679.62531942,"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":1793881635672},{"market":"KRW-ZIL","trade_date":"20261105","trade_time":"122804","trade_date_kst":"20261105","trade_time_kst":"212804","trade_timestamp":1793881684230,"opening_price":2.82000000,"high_price":2.91000000,"low_price":2.72000000,"trade_price":2.74000000,"prev_closing_price":2.83000000,"change":"FALL","change_price":0.09000000,"change_rate":0.0318021201,"signed_change_price":-0.09000000,"signed_change_rate":-0.0318021201,"trade_volume":400000.00000000,"acc_trade_price":1106365259.2851912801000000,"acc_trade_price_24h":1414911673.46169433,"acc_trade_volume":395481002.98422218,"acc_trade_volume_24h":504717680.69470706,"highest_52_week_price":12.20000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":2.58000000,"lowest_52_week_date":"2026-10-25","timestamp":1793881790704},{"market":"KRW-USDC","trade_date":"20261105","trade_time":"122917","trade_date_kst":"20261105","trade_time_kst":"212917","trade_timestamp":1793881757498,"opening_price":1348.00000000,"high_price":1350.00000000,"low_price":1342.00000000,"trade_price":1346.00000000,"prev_closing_price":1347.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0007423905,"signed_change_price":-1.00000000,"signed_change_rate":-0.0007423905,"trade_volume":44.00000000,"acc_trade_price":1081043401.2229415200000000,"acc_trade_price_24h":1376536904.41786251,"acc_trade_volume":803452.49469900,"acc_trade_volume_24h":1023381.4156634,"highest_52_week_price":1533.00000000,"highest_52_week_date":"2026-06-25","lowest_52_week_price":1328.00000000,"lowest_52_week_date":"2026-10-21","timestamp":1793881757710},{"market":"KRW-TRAC","trade_date":"20261105","trade_time":"122732","trade_date_kst":"20261105","trade_time_kst":"212732","trade_timestamp":1793881652786,"opening_price":470.00000000,"high_price":508.00000000,"low_price":461.00000000,"trade_price":478.00000000,"prev_closing_price":469.00000000,"change":"RISE","change_price":9.00000000,"change_rate":0.0191897655,"signed_change_price":9.00000000,"signed_change_rate":0.0191897655,"trade_volume":2943.29325890,"acc_trade_price":1296738954.7947161900000000,"acc_trade_price_24h":1360174048.41563862,"acc_trade_volume":2677979.80088130,"acc_trade_volume_24h":2814984.63406051,"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":1793881699237},{"market":"KRW-KAIA","trade_date":"20261105","trade_time":"122518","trade_date_kst":"20261105","trade_time_kst":"212518","trade_timestamp":1793881518410,"opening_price":46.70000000,"high_price":47.00000000,"low_price":45.40000000,"trade_price":45.50000000,"prev_closing_price":46.70000000,"change":"FALL","change_price":1.20000000,"change_rate":0.0256959315,"signed_change_price":-1.20000000,"signed_change_rate":-0.0256959315,"trade_volume":86685.94302290,"acc_trade_price":826503281.6059117050000000,"acc_trade_price_24h":1352726259.11054118,"acc_trade_volume":17848258.55243678,"acc_trade_volume_24h":29294886.54811107,"highest_52_week_price":92.30000000,"highest_52_week_date":"2026-10-09","lowest_52_week_price":41.50000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881518737},{"market":"KRW-ATH","trade_date":"20261105","trade_time":"122804","trade_date_kst":"20261105","trade_time_kst":"212804","trade_timestamp":1793881684498,"opening_price":7.23000000,"high_price":7.40000000,"low_price":7.04000000,"trade_price":7.28000000,"prev_closing_price":7.23000000,"change":"RISE","change_price":0.05000000,"change_rate":0.0069156293,"signed_change_price":0.05000000,"signed_change_rate":0.0069156293,"trade_volume":18200.00000000,"acc_trade_price":563209600.1794186798000000,"acc_trade_price_24h":1324695154.50113186,"acc_trade_volume":78025519.63607001,"acc_trade_volume_24h":183916807.92751497,"highest_52_week_price":40.70000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":5.13000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881710176},{"market":"KRW-VVV","trade_date":"20261105","trade_time":"122939","trade_date_kst":"20261105","trade_time_kst":"212939","trade_timestamp":1793881779349,"opening_price":29040.00000000,"high_price":29740.00000000,"low_price":28320.00000000,"trade_price":29100.00000000,"prev_closing_price":29050.00000000,"change":"RISE","change_price":50.00000000,"change_rate":0.0017211704,"signed_change_price":50.00000000,"signed_change_rate":0.0017211704,"trade_volume":29.18000000,"acc_trade_price":581795250.4739343000000000,"acc_trade_price_24h":1323303207.4845431,"acc_trade_volume":20112.41075696,"acc_trade_volume_24h":44567.1198054,"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":1793881779644},{"market":"KRW-JTO","trade_date":"20261105","trade_time":"122648","trade_date_kst":"20261105","trade_time_kst":"212648","trade_timestamp":1793881608671,"opening_price":492.00000000,"high_price":504.00000000,"low_price":483.00000000,"trade_price":483.00000000,"prev_closing_price":491.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0162932790,"signed_change_price":-8.00000000,"signed_change_rate":-0.0162932790,"trade_volume":2607.46627015,"acc_trade_price":407396778.1018802000000000,"acc_trade_price_24h":1290059808.63233217,"acc_trade_volume":830649.54370470,"acc_trade_volume_24h":2637802.4673511,"highest_52_week_price":1340.00000000,"highest_52_week_date":"2026-06-26","lowest_52_week_price":313.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881767479},{"market":"KRW-AXS","trade_date":"20261105","trade_time":"122821","trade_date_kst":"20261105","trade_time_kst":"212821","trade_timestamp":1793881701798,"opening_price":1184.00000000,"high_price":1197.00000000,"low_price":1165.00000000,"trade_price":1179.00000000,"prev_closing_price":1182.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0025380711,"signed_change_price":-3.00000000,"signed_change_rate":-0.0025380711,"trade_volume":7.36016949,"acc_trade_price":708556667.9636667000000000,"acc_trade_price_24h":1238175141.42367382,"acc_trade_volume":599061.34595530,"acc_trade_volume_24h":1048545.23647749,"highest_52_week_price":4420.00000000,"highest_52_week_date":"2026-01-23","lowest_52_week_price":1098.00000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881727027},{"market":"KRW-CHIP","trade_date":"20261105","trade_time":"122919","trade_date_kst":"20261105","trade_time_kst":"212919","trade_timestamp":1793881759874,"opening_price":58.40000000,"high_price":59.50000000,"low_price":57.10000000,"trade_price":57.70000000,"prev_closing_price":58.40000000,"change":"FALL","change_price":0.70000000,"change_rate":0.0119863014,"signed_change_price":-0.70000000,"signed_change_rate":-0.0119863014,"trade_volume":3295.60508245,"acc_trade_price":604719816.4617945230000000,"acc_trade_price_24h":1221132679.49382733,"acc_trade_volume":10404411.92803241,"acc_trade_volume_24h":21095535.20143708,"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":1793881782682},{"market":"KRW-T","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793365,"opening_price":6.32000000,"high_price":6.65000000,"low_price":6.25000000,"trade_price":6.51000000,"prev_closing_price":6.33000000,"change":"RISE","change_price":0.18000000,"change_rate":0.0284360190,"signed_change_price":0.18000000,"signed_change_rate":0.0284360190,"trade_volume":598503.24644218,"acc_trade_price":965755503.7473459111000000,"acc_trade_price_24h":1219514913.86081379,"acc_trade_volume":148309424.49528019,"acc_trade_volume_24h":188677414.53616843,"highest_52_week_price":20.70000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":4.49000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881793642},{"market":"KRW-BERA","trade_date":"20261105","trade_time":"122507","trade_date_kst":"20261105","trade_time_kst":"212507","trade_timestamp":1793881507550,"opening_price":175.00000000,"high_price":175.00000000,"low_price":166.00000000,"trade_price":169.00000000,"prev_closing_price":175.00000000,"change":"FALL","change_price":6.00000000,"change_rate":0.0342857143,"signed_change_price":-6.00000000,"signed_change_rate":-0.0342857143,"trade_volume":84.34835836,"acc_trade_price":524913617.1862479200000000,"acc_trade_price_24h":1195956576.25949278,"acc_trade_volume":3087369.72537783,"acc_trade_volume_24h":6961938.5328738,"highest_52_week_price":2717.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":166.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881772957},{"market":"KRW-SUPER","trade_date":"20261105","trade_time":"122600","trade_date_kst":"20261105","trade_time_kst":"212600","trade_timestamp":1793881560949,"opening_price":245.00000000,"high_price":279.00000000,"low_price":243.00000000,"trade_price":253.00000000,"prev_closing_price":246.00000000,"change":"RISE","change_price":7.00000000,"change_rate":0.0284552846,"signed_change_price":7.00000000,"signed_change_rate":0.0284552846,"trade_volume":1890.93236823,"acc_trade_price":1125123580.6531792900000000,"acc_trade_price_24h":1190984840.8232118,"acc_trade_volume":4368884.83706787,"acc_trade_volume_24h":4641338.09869937,"highest_52_week_price":671.00000000,"highest_52_week_date":"2025-11-29","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1793881561030},{"market":"KRW-FIL","trade_date":"20261105","trade_time":"122522","trade_date_kst":"20261105","trade_time_kst":"212522","trade_timestamp":1793881522104,"opening_price":1170.00000000,"high_price":1186.00000000,"low_price":1156.00000000,"trade_price":1160.00000000,"prev_closing_price":1171.00000000,"change":"FALL","change_price":11.00000000,"change_rate":0.0093936806,"signed_change_price":-11.00000000,"signed_change_rate":-0.0093936806,"trade_volume":12.69329552,"acc_trade_price":343001780.5465064000000000,"acc_trade_price_24h":1184488063.49558725,"acc_trade_volume":294141.56295166,"acc_trade_volume_24h":1008223.83199619,"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":1793881781645},{"market":"KRW-ZETA","trade_date":"20261105","trade_time":"122701","trade_date_kst":"20261105","trade_time_kst":"212701","trade_timestamp":1793881621699,"opening_price":50.20000000,"high_price":52.60000000,"low_price":49.10000000,"trade_price":49.50000000,"prev_closing_price":50.20000000,"change":"FALL","change_price":0.70000000,"change_rate":0.0139442231,"signed_change_price":-0.70000000,"signed_change_rate":-0.0139442231,"trade_volume":42549.85936580,"acc_trade_price":1039780321.9314265370000000,"acc_trade_price_24h":1161032118.20807219,"acc_trade_volume":20408924.69691040,"acc_trade_volume_24h":22863495.45393116,"highest_52_week_price":173.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":37.30000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881622008},{"market":"KRW-O","trade_date":"20261105","trade_time":"122857","trade_date_kst":"20261105","trade_time_kst":"212857","trade_timestamp":1793881737121,"opening_price":589.00000000,"high_price":631.00000000,"low_price":581.00000000,"trade_price":608.00000000,"prev_closing_price":589.00000000,"change":"RISE","change_price":19.00000000,"change_rate":0.0322580645,"signed_change_price":19.00000000,"signed_change_rate":0.0322580645,"trade_volume":3262.97870801,"acc_trade_price":1093912050.4850885500000000,"acc_trade_price_24h":1158443614.23049864,"acc_trade_volume":1780609.04910936,"acc_trade_volume_24h":1891654.04115066,"highest_52_week_price":1045.00000000,"highest_52_week_date":"2026-07-23","lowest_52_week_price":517.00000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881771936},{"market":"KRW-META2","trade_date":"20261105","trade_time":"122624","trade_date_kst":"20261105","trade_time_kst":"212624","trade_timestamp":1793881584212,"opening_price":5885.00000000,"high_price":5905.00000000,"low_price":5145.00000000,"trade_price":5600.00000000,"prev_closing_price":5880.00000000,"change":"FALL","change_price":280.00000000,"change_rate":0.0476190476,"signed_change_price":-280.00000000,"signed_change_rate":-0.0476190476,"trade_volume":17.85714286,"acc_trade_price":543555925.5201519000000000,"acc_trade_price_24h":1120555463.14904,"acc_trade_volume":96054.93823943,"acc_trade_volume_24h":193951.40344108,"highest_52_week_price":12500.00000000,"highest_52_week_date":"2026-08-01","lowest_52_week_price":5145.00000000,"lowest_52_week_date":"2026-11-05","timestamp":1793881733129},{"market":"KRW-RSR","trade_date":"20261105","trade_time":"122921","trade_date_kst":"20261105","trade_time_kst":"212921","trade_timestamp":1793881761464,"opening_price":2.05000000,"high_price":2.08000000,"low_price":2.02000000,"trade_price":2.04000000,"prev_closing_price":2.04000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":149736.96958688,"acc_trade_price":673280851.8730286993000000,"acc_trade_price_24h":1111835638.30931632,"acc_trade_volume":328158679.83655876,"acc_trade_volume_24h":546971600.30399199,"highest_52_week_price":4.98000000,"highest_52_week_date":"2026-10-12","lowest_52_week_price":1.63000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881761782},{"market":"KRW-G","trade_date":"20261105","trade_time":"122817","trade_date_kst":"20261105","trade_time_kst":"212817","trade_timestamp":1793881697688,"opening_price":4.46000000,"high_price":4.46000000,"low_price":4.26000000,"trade_price":4.27000000,"prev_closing_price":4.45000000,"change":"FALL","change_price":0.18000000,"change_rate":0.0404494382,"signed_change_price":-0.18000000,"signed_change_rate":-0.0404494382,"trade_volume":653411.93630468,"acc_trade_price":611541616.2385949134000000,"acc_trade_price_24h":1091911841.83938959,"acc_trade_volume":140897353.30993602,"acc_trade_volume_24h":249479245.35452256,"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":1793881789314},{"market":"KRW-JUP","trade_date":"20261105","trade_time":"122816","trade_date_kst":"20261105","trade_time_kst":"212816","trade_timestamp":1793881696481,"opening_price":351.00000000,"high_price":358.00000000,"low_price":347.00000000,"trade_price":347.00000000,"prev_closing_price":350.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0085714286,"signed_change_price":-3.00000000,"signed_change_rate":-0.0085714286,"trade_volume":18.99787090,"acc_trade_price":749051419.7566650600000000,"acc_trade_price_24h":1041093201.96303258,"acc_trade_volume":2122992.76417286,"acc_trade_volume_24h":2957356.32128631,"highest_52_week_price":553.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":199.00000000,"lowest_52_week_date":"2026-02-12","timestamp":1793881758758},{"market":"KRW-SAHARA","trade_date":"20261105","trade_time":"122757","trade_date_kst":"20261105","trade_time_kst":"212757","trade_timestamp":1793881677585,"opening_price":9.41000000,"high_price":9.48000000,"low_price":9.25000000,"trade_price":9.31000000,"prev_closing_price":9.41000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0106269926,"signed_change_price":-0.10000000,"signed_change_rate":-0.0106269926,"trade_volume":576.67325198,"acc_trade_price":583743871.5525480505000000,"acc_trade_price_24h":1038011937.08714236,"acc_trade_volume":62425458.48341126,"acc_trade_volume_24h":111316511.29607703,"highest_52_week_price":127.00000000,"highest_52_week_date":"2025-11-27","lowest_52_week_price":8.83000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881765833},{"market":"KRW-MANTRA","trade_date":"20261105","trade_time":"122943","trade_date_kst":"20261105","trade_time_kst":"212943","trade_timestamp":1793881783574,"opening_price":5.46000000,"high_price":5.60000000,"low_price":5.37000000,"trade_price":5.37000000,"prev_closing_price":5.50000000,"change":"FALL","change_price":0.13000000,"change_rate":0.0236363636,"signed_change_price":-0.13000000,"signed_change_rate":-0.0236363636,"trade_volume":24558.88141719,"acc_trade_price":695953798.6755732890000000,"acc_trade_price_24h":1015256975.58085462,"acc_trade_volume":127771977.94939600,"acc_trade_volume_24h":186209279.84298495,"highest_52_week_price":40.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":5.27000000,"lowest_52_week_date":"2026-10-26","timestamp":1793881783669},{"market":"KRW-BABY","trade_date":"20261105","trade_time":"122230","trade_date_kst":"20261105","trade_time_kst":"212230","trade_timestamp":1793881350432,"opening_price":16.30000000,"high_price":17.00000000,"low_price":16.20000000,"trade_price":16.40000000,"prev_closing_price":16.20000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0123456790,"signed_change_price":0.20000000,"signed_change_rate":0.0123456790,"trade_volume":43793.10344827,"acc_trade_price":578091582.8412141330000000,"acc_trade_price_24h":1014593602.35484417,"acc_trade_volume":34972036.96160117,"acc_trade_volume_24h":62560438.11308783,"highest_52_week_price":63.50000000,"highest_52_week_date":"2026-10-25","lowest_52_week_price":13.40000000,"lowest_52_week_date":"2026-08-16","timestamp":1793881511831},{"market":"KRW-ZBT","trade_date":"20261105","trade_time":"122039","trade_date_kst":"20261105","trade_time_kst":"212039","trade_timestamp":1793881239642,"opening_price":88.90000000,"high_price":90.90000000,"low_price":88.00000000,"trade_price":89.30000000,"prev_closing_price":89.00000000,"change":"RISE","change_price":0.30000000,"change_rate":0.0033707865,"signed_change_price":0.30000000,"signed_change_rate":0.0033707865,"trade_volume":92194.56550794,"acc_trade_price":501267913.1195891930000000,"acc_trade_price_24h":969120519.71179945,"acc_trade_volume":5614558.62689931,"acc_trade_volume_24h":10964399.0942447,"highest_52_week_price":404.00000000,"highest_52_week_date":"2026-04-26","lowest_52_week_price":83.80000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881784041},{"market":"KRW-PLUME","trade_date":"20261105","trade_time":"122934","trade_date_kst":"20261105","trade_time_kst":"212934","trade_timestamp":1793881774593,"opening_price":19.60000000,"high_price":20.00000000,"low_price":19.20000000,"trade_price":19.20000000,"prev_closing_price":19.60000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0204081633,"signed_change_price":-0.40000000,"signed_change_rate":-0.0204081633,"trade_volume":2887.29228199,"acc_trade_price":428108903.9494238300000000,"acc_trade_price_24h":968991399.96650272,"acc_trade_volume":21974182.51196999,"acc_trade_volume_24h":49431913.91224058,"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":1793881774965},{"market":"KRW-ENSO","trade_date":"20261105","trade_time":"122109","trade_date_kst":"20261105","trade_time_kst":"212109","trade_timestamp":1793881269619,"opening_price":695.00000000,"high_price":698.00000000,"low_price":681.00000000,"trade_price":681.00000000,"prev_closing_price":698.00000000,"change":"FALL","change_price":17.00000000,"change_rate":0.0243553009,"signed_change_price":-17.00000000,"signed_change_rate":-0.0243553009,"trade_volume":688.56803722,"acc_trade_price":534780453.5007237700000000,"acc_trade_price_24h":965542565.02087285,"acc_trade_volume":777180.76345071,"acc_trade_volume_24h":1402359.06568561,"highest_52_week_price":4565.00000000,"highest_52_week_date":"2026-02-25","lowest_52_week_price":650.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881758438},{"market":"KRW-ATOM","trade_date":"20261105","trade_time":"122907","trade_date_kst":"20261105","trade_time_kst":"212907","trade_timestamp":1793881747379,"opening_price":1990.00000000,"high_price":2071.00000000,"low_price":1980.00000000,"trade_price":2069.00000000,"prev_closing_price":1990.00000000,"change":"RISE","change_price":79.00000000,"change_rate":0.0396984925,"signed_change_price":79.00000000,"signed_change_rate":0.0396984925,"trade_volume":1013.30810000,"acc_trade_price":536380283.0111971400000000,"acc_trade_price_24h":955589286.05162388,"acc_trade_volume":262494.04952138,"acc_trade_volume_24h":474612.86840154,"highest_52_week_price":4750.00000000,"highest_52_week_date":"2025-11-20","lowest_52_week_price":1742.00000000,"lowest_52_week_date":"2026-07-31","timestamp":1793881781974},{"market":"KRW-2Z","trade_date":"20261105","trade_time":"122954","trade_date_kst":"20261105","trade_time_kst":"212954","trade_timestamp":1793881794081,"opening_price":31.50000000,"high_price":31.60000000,"low_price":30.60000000,"trade_price":30.70000000,"prev_closing_price":31.50000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0253968254,"signed_change_price":-0.80000000,"signed_change_rate":-0.0253968254,"trade_volume":197984.08945686,"acc_trade_price":513337654.0638065690000000,"acc_trade_price_24h":946120748.64670769,"acc_trade_volume":16543070.88702813,"acc_trade_volume_24h":29915056.87935967,"highest_52_week_price":315.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":29.60000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881794116},{"market":"KRW-ZAMA","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791657,"opening_price":94.80000000,"high_price":98.10000000,"low_price":93.50000000,"trade_price":97.30000000,"prev_closing_price":94.70000000,"change":"RISE","change_price":2.60000000,"change_rate":0.0274551214,"signed_change_price":2.60000000,"signed_change_rate":0.0274551214,"trade_volume":2555.82219938,"acc_trade_price":561367824.6927580250000000,"acc_trade_price_24h":942752985.25757774,"acc_trade_volume":5828037.18565563,"acc_trade_volume_24h":9824007.32102788,"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":1793881793648},{"market":"KRW-AERO","trade_date":"20261105","trade_time":"122648","trade_date_kst":"20261105","trade_time_kst":"212648","trade_timestamp":1793881608121,"opening_price":853.00000000,"high_price":897.00000000,"low_price":851.00000000,"trade_price":870.00000000,"prev_closing_price":853.00000000,"change":"RISE","change_price":17.00000000,"change_rate":0.0199296600,"signed_change_price":17.00000000,"signed_change_rate":0.0199296600,"trade_volume":1142.85714285,"acc_trade_price":531741265.1403524400000000,"acc_trade_price_24h":930574689.17145267,"acc_trade_volume":611454.92288424,"acc_trade_volume_24h":1074746.91916868,"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":1793881608495},{"market":"KRW-WET","trade_date":"20261105","trade_time":"122142","trade_date_kst":"20261105","trade_time_kst":"212142","trade_timestamp":1793881302956,"opening_price":76.00000000,"high_price":76.60000000,"low_price":74.20000000,"trade_price":75.00000000,"prev_closing_price":75.60000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0079365079,"signed_change_price":-0.60000000,"signed_change_rate":-0.0079365079,"trade_volume":7278.18256599,"acc_trade_price":474413976.4422406880000000,"acc_trade_price_24h":892499569.55728272,"acc_trade_volume":6267887.48805643,"acc_trade_volume_24h":11807396.09866812,"highest_52_week_price":482.00000000,"highest_52_week_date":"2025-12-20","lowest_52_week_price":59.90000000,"lowest_52_week_date":"2026-10-26","timestamp":1793881785373},{"market":"KRW-POWR","trade_date":"20261105","trade_time":"122423","trade_date_kst":"20261105","trade_time_kst":"212423","trade_timestamp":1793881463975,"opening_price":76.90000000,"high_price":77.40000000,"low_price":74.30000000,"trade_price":75.70000000,"prev_closing_price":77.10000000,"change":"FALL","change_price":1.40000000,"change_rate":0.0181582361,"signed_change_price":-1.40000000,"signed_change_rate":-0.0181582361,"trade_volume":772.72243445,"acc_trade_price":463986846.0333804720000000,"acc_trade_price_24h":876629703.38367484,"acc_trade_volume":6121427.81861857,"acc_trade_volume_24h":11499354.98158269,"highest_52_week_price":182.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":49.10000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881464258},{"market":"KRW-ORCA","trade_date":"20261105","trade_time":"122548","trade_date_kst":"20261105","trade_time_kst":"212548","trade_timestamp":1793881548832,"opening_price":1928.00000000,"high_price":1994.00000000,"low_price":1883.00000000,"trade_price":1917.00000000,"prev_closing_price":1928.00000000,"change":"FALL","change_price":11.00000000,"change_rate":0.0057053942,"signed_change_price":-11.00000000,"signed_change_rate":-0.0057053942,"trade_volume":6.90108912,"acc_trade_price":607321757.2761873200000000,"acc_trade_price_24h":873323258.70415482,"acc_trade_volume":312423.69861814,"acc_trade_volume_24h":447985.09554294,"highest_52_week_price":4513.00000000,"highest_52_week_date":"2026-10-07","lowest_52_week_price":929.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881773288},{"market":"KRW-QKC","trade_date":"20261105","trade_time":"122944","trade_date_kst":"20261105","trade_time_kst":"212944","trade_timestamp":1793881784724,"opening_price":3.14000000,"high_price":3.14000000,"low_price":3.06000000,"trade_price":3.06000000,"prev_closing_price":3.14000000,"change":"FALL","change_price":0.08000000,"change_rate":0.0254777070,"signed_change_price":-0.08000000,"signed_change_rate":-0.0254777070,"trade_volume":136000.00000000,"acc_trade_price":538028540.7661852780000000,"acc_trade_price_24h":870048733.08937118,"acc_trade_volume":174520753.61508282,"acc_trade_volume_24h":280990938.34422894,"highest_52_week_price":9.12000000,"highest_52_week_date":"2026-02-02","lowest_52_week_price":2.57000000,"lowest_52_week_date":"2026-08-03","timestamp":1793881785057},{"market":"KRW-NMR","trade_date":"20261105","trade_time":"122417","trade_date_kst":"20261105","trade_time_kst":"212417","trade_timestamp":1793881457920,"opening_price":12880.00000000,"high_price":13040.00000000,"low_price":12680.00000000,"trade_price":12690.00000000,"prev_closing_price":12920.00000000,"change":"FALL","change_price":230.00000000,"change_rate":0.0178018576,"signed_change_price":-230.00000000,"signed_change_rate":-0.0178018576,"trade_volume":42.63600666,"acc_trade_price":433514467.5734628000000000,"acc_trade_price_24h":866886355.7515902,"acc_trade_volume":33745.38394305,"acc_trade_volume_24h":67253.64443793,"highest_52_week_price":30560.00000000,"highest_52_week_date":"2026-10-06","lowest_52_week_price":11620.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881772293},{"market":"KRW-ORDER","trade_date":"20261105","trade_time":"122814","trade_date_kst":"20261105","trade_time_kst":"212814","trade_timestamp":1793881694771,"opening_price":48.20000000,"high_price":48.50000000,"low_price":46.10000000,"trade_price":46.40000000,"prev_closing_price":48.50000000,"change":"FALL","change_price":2.10000000,"change_rate":0.0432989691,"signed_change_price":-2.10000000,"signed_change_rate":-0.0432989691,"trade_volume":27398.88888888,"acc_trade_price":581021512.9315183330000000,"acc_trade_price_24h":842757361.3903307,"acc_trade_volume":12352270.28012439,"acc_trade_volume_24h":17773442.22709147,"highest_52_week_price":279.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":38.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881741004},{"market":"KRW-TREE","trade_date":"20261105","trade_time":"122928","trade_date_kst":"20261105","trade_time_kst":"212928","trade_timestamp":1793881768236,"opening_price":46.10000000,"high_price":46.40000000,"low_price":44.50000000,"trade_price":44.60000000,"prev_closing_price":46.30000000,"change":"FALL","change_price":1.70000000,"change_rate":0.0367170626,"signed_change_price":-1.70000000,"signed_change_rate":-0.0367170626,"trade_volume":58654.21129897,"acc_trade_price":550509993.5282122130000000,"acc_trade_price_24h":825179549.35685554,"acc_trade_volume":12093493.00198697,"acc_trade_volume_24h":18103569.66934914,"highest_52_week_price":301.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":42.90000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881768538},{"market":"KRW-CELO","trade_date":"20261105","trade_time":"122925","trade_date_kst":"20261105","trade_time_kst":"212925","trade_timestamp":1793881765221,"opening_price":99.50000000,"high_price":99.80000000,"low_price":96.30000000,"trade_price":96.60000000,"prev_closing_price":101.00000000,"change":"FALL","change_price":4.40000000,"change_rate":0.0435643564,"signed_change_price":-4.40000000,"signed_change_rate":-0.0435643564,"trade_volume":34294.45732620,"acc_trade_price":409842516.7215576440000000,"acc_trade_price_24h":818122942.01414319,"acc_trade_volume":4195819.82105182,"acc_trade_volume_24h":8270517.81296318,"highest_52_week_price":399.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":80.50000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881765474},{"market":"KRW-RAY","trade_date":"20261105","trade_time":"122637","trade_date_kst":"20261105","trade_time_kst":"212637","trade_timestamp":1793881597994,"opening_price":2329.00000000,"high_price":2422.00000000,"low_price":2318.00000000,"trade_price":2357.00000000,"prev_closing_price":2329.00000000,"change":"RISE","change_price":28.00000000,"change_rate":0.0120223272,"signed_change_price":28.00000000,"signed_change_rate":0.0120223272,"trade_volume":58.09588459,"acc_trade_price":321381632.3569951300000000,"acc_trade_price_24h":813675334.49295169,"acc_trade_volume":135439.01704726,"acc_trade_volume_24h":347509.84247332,"highest_52_week_price":3486.00000000,"highest_52_week_date":"2026-10-07","lowest_52_week_price":742.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881598322},{"market":"KRW-OPEN","trade_date":"20261105","trade_time":"122008","trade_date_kst":"20261105","trade_time_kst":"212008","trade_timestamp":1793881208789,"opening_price":121.00000000,"high_price":126.00000000,"low_price":120.00000000,"trade_price":124.00000000,"prev_closing_price":121.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0247933884,"signed_change_price":3.00000000,"signed_change_rate":0.0247933884,"trade_volume":1514.66532258,"acc_trade_price":566108219.6306965800000000,"acc_trade_price_24h":787973503.70124698,"acc_trade_volume":4563262.89546189,"acc_trade_volume_24h":6381160.08742403,"highest_52_week_price":502.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":106.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881773622},{"market":"KRW-MON","trade_date":"20261105","trade_time":"122954","trade_date_kst":"20261105","trade_time_kst":"212954","trade_timestamp":1793881794027,"opening_price":24.80000000,"high_price":24.80000000,"low_price":24.00000000,"trade_price":24.00000000,"prev_closing_price":24.80000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0322580645,"signed_change_price":-0.80000000,"signed_change_rate":-0.0322580645,"trade_volume":42802.89822740,"acc_trade_price":251635942.9061718620000000,"acc_trade_price_24h":784612398.90198244,"acc_trade_volume":10306744.53064566,"acc_trade_volume_24h":31880589.93079898,"highest_52_week_price":73.90000000,"highest_52_week_date":"2025-11-26","lowest_52_week_price":22.50000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881794078},{"market":"KRW-PYTH","trade_date":"20261105","trade_time":"122512","trade_date_kst":"20261105","trade_time_kst":"212512","trade_timestamp":1793881512469,"opening_price":90.10000000,"high_price":91.20000000,"low_price":89.00000000,"trade_price":89.00000000,"prev_closing_price":89.90000000,"change":"FALL","change_price":0.90000000,"change_rate":0.0100111235,"signed_change_price":-0.90000000,"signed_change_rate":-0.0100111235,"trade_volume":5000.00000000,"acc_trade_price":294491452.4246307180000000,"acc_trade_price_24h":747082713.68798316,"acc_trade_volume":3274304.93722535,"acc_trade_volume_24h":8372452.98265415,"highest_52_week_price":176.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":45.10000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881726278},{"market":"KRW-DOT","trade_date":"20261105","trade_time":"122819","trade_date_kst":"20261105","trade_time_kst":"212819","trade_timestamp":1793881699633,"opening_price":1285.00000000,"high_price":1294.00000000,"low_price":1261.00000000,"trade_price":1277.00000000,"prev_closing_price":1288.00000000,"change":"FALL","change_price":11.00000000,"change_rate":0.0085403727,"signed_change_price":-11.00000000,"signed_change_rate":-0.0085403727,"trade_volume":391.54267815,"acc_trade_price":407665328.1554957300000000,"acc_trade_price_24h":737292679.1434395,"acc_trade_volume":318823.62458567,"acc_trade_volume_24h":572022.30212936,"highest_52_week_price":5200.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":1021.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881707171},{"market":"KRW-RED","trade_date":"20261105","trade_time":"122653","trade_date_kst":"20261105","trade_time_kst":"212653","trade_timestamp":1793881613906,"opening_price":201.00000000,"high_price":204.00000000,"low_price":197.00000000,"trade_price":198.00000000,"prev_closing_price":200.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.01,"signed_change_price":-2.00000000,"signed_change_rate":-0.01,"trade_volume":77.47902698,"acc_trade_price":396234010.0550840400000000,"acc_trade_price_24h":727151178.86479865,"acc_trade_volume":1978034.15906611,"acc_trade_volume_24h":3651313.07302359,"highest_52_week_price":620.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":114.00000000,"lowest_52_week_date":"2026-08-13","timestamp":1793881715183},{"market":"KRW-AWE","trade_date":"20261105","trade_time":"122953","trade_date_kst":"20261105","trade_time_kst":"212953","trade_timestamp":1793881793879,"opening_price":89.30000000,"high_price":92.00000000,"low_price":88.30000000,"trade_price":91.30000000,"prev_closing_price":89.30000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0223964166,"signed_change_price":2.00000000,"signed_change_rate":0.0223964166,"trade_volume":440.00000000,"acc_trade_price":384169792.1296030140000000,"acc_trade_price_24h":725766873.39615232,"acc_trade_volume":4243205.59981462,"acc_trade_volume_24h":8083329.18690769,"highest_52_week_price":162.00000000,"highest_52_week_date":"2026-02-18","lowest_52_week_price":68.30000000,"lowest_52_week_date":"2025-11-21","timestamp":1793881793957},{"market":"KRW-RE","trade_date":"20261105","trade_time":"122539","trade_date_kst":"20261105","trade_time_kst":"212539","trade_timestamp":1793881539148,"opening_price":429.00000000,"high_price":437.00000000,"low_price":419.00000000,"trade_price":424.00000000,"prev_closing_price":429.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0116550117,"signed_change_price":-5.00000000,"signed_change_rate":-0.0116550117,"trade_volume":16358.31247650,"acc_trade_price":342592628.1467330100000000,"acc_trade_price_24h":721544457.04602871,"acc_trade_volume":803680.00035201,"acc_trade_volume_24h":1696474.49119109,"highest_52_week_price":1650.00000000,"highest_52_week_date":"2026-06-20","lowest_52_week_price":399.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881776973},{"market":"KRW-ME","trade_date":"20261105","trade_time":"122810","trade_date_kst":"20261105","trade_time_kst":"212810","trade_timestamp":1793881690016,"opening_price":69.90000000,"high_price":70.30000000,"low_price":67.40000000,"trade_price":67.50000000,"prev_closing_price":69.70000000,"change":"FALL","change_price":2.20000000,"change_rate":0.0315638451,"signed_change_price":-2.20000000,"signed_change_rate":-0.0315638451,"trade_volume":8791.31242134,"acc_trade_price":382995799.4012352070000000,"acc_trade_price_24h":718448112.61362491,"acc_trade_volume":5583597.40932096,"acc_trade_volume_24h":10401964.42313656,"highest_52_week_price":670.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":65.80000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881690169},{"market":"KRW-RENDER","trade_date":"20261105","trade_time":"121808","trade_date_kst":"20261105","trade_time_kst":"211808","trade_timestamp":1793881088269,"opening_price":2159.00000000,"high_price":2197.00000000,"low_price":2141.00000000,"trade_price":2146.00000000,"prev_closing_price":2159.00000000,"change":"FALL","change_price":13.00000000,"change_rate":0.0060213062,"signed_change_price":-13.00000000,"signed_change_rate":-0.0060213062,"trade_volume":32.79683335,"acc_trade_price":201615172.4101197200000000,"acc_trade_price_24h":707115701.23132403,"acc_trade_volume":93048.01783317,"acc_trade_volume_24h":330643.42757263,"highest_52_week_price":4500.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":1662.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881088621},{"market":"KRW-KITE","trade_date":"20261105","trade_time":"122821","trade_date_kst":"20261105","trade_time_kst":"212821","trade_timestamp":1793881701273,"opening_price":161.00000000,"high_price":166.00000000,"low_price":159.00000000,"trade_price":162.00000000,"prev_closing_price":161.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0062111801,"signed_change_price":1.00000000,"signed_change_rate":0.0062111801,"trade_volume":3049.93252195,"acc_trade_price":259294607.8176166900000000,"acc_trade_price_24h":694379051.75453141,"acc_trade_volume":1607491.65206350,"acc_trade_volume_24h":4311796.4395169,"highest_52_week_price":475.00000000,"highest_52_week_date":"2026-03-08","lowest_52_week_price":99.10000000,"lowest_52_week_date":"2025-11-07","timestamp":1793881725910},{"market":"KRW-IN","trade_date":"20261105","trade_time":"122100","trade_date_kst":"20261105","trade_time_kst":"212100","trade_timestamp":1793881260439,"opening_price":37.70000000,"high_price":38.50000000,"low_price":37.20000000,"trade_price":37.20000000,"prev_closing_price":37.70000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0132625995,"signed_change_price":-0.50000000,"signed_change_rate":-0.0132625995,"trade_volume":2917.98355839,"acc_trade_price":461705950.9758292070000000,"acc_trade_price_24h":665038334.44937626,"acc_trade_volume":12252408.97485399,"acc_trade_volume_24h":17642110.19832973,"highest_52_week_price":250.00000000,"highest_52_week_date":"2026-06-30","lowest_52_week_price":34.90000000,"lowest_52_week_date":"2026-10-20","timestamp":1793881667218},{"market":"KRW-MIRA","trade_date":"20261105","trade_time":"122829","trade_date_kst":"20261105","trade_time_kst":"212829","trade_timestamp":1793881709347,"opening_price":54.10000000,"high_price":54.30000000,"low_price":52.60000000,"trade_price":53.10000000,"prev_closing_price":54.30000000,"change":"FALL","change_price":1.20000000,"change_rate":0.0220994475,"signed_change_price":-1.20000000,"signed_change_rate":-0.0220994475,"trade_volume":19846.96917078,"acc_trade_price":367708724.5723773150000000,"acc_trade_price_24h":657272771.53567394,"acc_trade_volume":6877461.24745415,"acc_trade_volume_24h":12265514.78273828,"highest_52_week_price":347.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":50.30000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881709530},{"market":"KRW-BAT","trade_date":"20261105","trade_time":"122728","trade_date_kst":"20261105","trade_time_kst":"212728","trade_timestamp":1793881648858,"opening_price":196.00000000,"high_price":197.00000000,"low_price":187.00000000,"trade_price":187.00000000,"prev_closing_price":196.00000000,"change":"FALL","change_price":9.00000000,"change_rate":0.0459183673,"signed_change_price":-9.00000000,"signed_change_rate":-0.0459183673,"trade_volume":75.96175950,"acc_trade_price":176837957.9926259300000000,"acc_trade_price_24h":653829223.37620384,"acc_trade_volume":919479.94809500,"acc_trade_volume_24h":3416602.69666802,"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":1793881719177},{"market":"KRW-AVNT","trade_date":"20261105","trade_time":"122525","trade_date_kst":"20261105","trade_time_kst":"212525","trade_timestamp":1793881525137,"opening_price":124.00000000,"high_price":125.00000000,"low_price":120.00000000,"trade_price":121.00000000,"prev_closing_price":124.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0241935484,"signed_change_price":-3.00000000,"signed_change_rate":-0.0241935484,"trade_volume":42.50000000,"acc_trade_price":220386396.3859938100000000,"acc_trade_price_24h":645118288.24306774,"acc_trade_volume":1794814.21260661,"acc_trade_volume_24h":5233700.44454352,"highest_52_week_price":976.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":111.00000000,"lowest_52_week_date":"2026-08-03","timestamp":1793881525519},{"market":"KRW-MOVE","trade_date":"20261105","trade_time":"121716","trade_date_kst":"20261105","trade_time_kst":"211716","trade_timestamp":1793881036323,"opening_price":8.29000000,"high_price":8.36000000,"low_price":8.19000000,"trade_price":8.23000000,"prev_closing_price":8.27000000,"change":"FALL","change_price":0.04000000,"change_rate":0.0048367594,"signed_change_price":-0.04000000,"signed_change_rate":-0.0048367594,"trade_volume":21414.22398828,"acc_trade_price":316744308.9496496738000000,"acc_trade_price_24h":641460198.26936988,"acc_trade_volume":38311138.60305781,"acc_trade_volume_24h":77276283.78109277,"highest_52_week_price":102.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":7.90000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881751286},{"market":"KRW-BORA","trade_date":"20261105","trade_time":"122946","trade_date_kst":"20261105","trade_time_kst":"212946","trade_timestamp":1793881786555,"opening_price":31.10000000,"high_price":32.70000000,"low_price":30.60000000,"trade_price":31.10000000,"prev_closing_price":31.10000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":13313.98455255,"acc_trade_price":572810924.2448616390000000,"acc_trade_price_24h":629092884.17801594,"acc_trade_volume":18224646.50394360,"acc_trade_volume_24h":20051337.25963582,"highest_52_week_price":103.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":25.30000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881786697},{"market":"KRW-0G","trade_date":"20261105","trade_time":"122803","trade_date_kst":"20261105","trade_time_kst":"212803","trade_timestamp":1793881683048,"opening_price":215.00000000,"high_price":216.00000000,"low_price":207.00000000,"trade_price":208.00000000,"prev_closing_price":216.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0370370370,"signed_change_price":-8.00000000,"signed_change_rate":-0.0370370370,"trade_volume":480.76923076,"acc_trade_price":297726655.5289657500000000,"acc_trade_price_24h":618426280.68718132,"acc_trade_volume":1408809.80859199,"acc_trade_volume_24h":2894828.45501159,"highest_52_week_price":2834.00000000,"highest_52_week_date":"2025-11-09","lowest_52_week_price":190.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881683287},{"market":"KRW-CP","trade_date":"20261105","trade_time":"122535","trade_date_kst":"20261105","trade_time_kst":"212535","trade_timestamp":1793881535975,"opening_price":10.50000000,"high_price":10.70000000,"low_price":10.30000000,"trade_price":10.50000000,"prev_closing_price":10.60000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0094339623,"signed_change_price":-0.10000000,"signed_change_rate":-0.0094339623,"trade_volume":529.04761904,"acc_trade_price":255812872.7943615400000000,"acc_trade_price_24h":618353569.96072929,"acc_trade_volume":24453111.97219882,"acc_trade_volume_24h":59552521.1595451,"highest_52_week_price":33.60000000,"highest_52_week_date":"2026-09-08","lowest_52_week_price":9.86000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881677754},{"market":"KRW-KAT","trade_date":"20261105","trade_time":"122929","trade_date_kst":"20261105","trade_time_kst":"212929","trade_timestamp":1793881769409,"opening_price":5.16000000,"high_price":5.24000000,"low_price":5.06000000,"trade_price":5.07000000,"prev_closing_price":5.14000000,"change":"FALL","change_price":0.07000000,"change_rate":0.0136186770,"signed_change_price":-0.07000000,"signed_change_rate":-0.0136186770,"trade_volume":2461.82447776,"acc_trade_price":416634681.9355237116000000,"acc_trade_price_24h":611704623.49490974,"acc_trade_volume":81164065.21430111,"acc_trade_volume_24h":119294787.0555921,"highest_52_week_price":45.50000000,"highest_52_week_date":"2026-04-24","lowest_52_week_price":4.88000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881769591},{"market":"KRW-GRVT","trade_date":"20261105","trade_time":"122741","trade_date_kst":"20261105","trade_time_kst":"212741","trade_timestamp":1793881661217,"opening_price":303.00000000,"high_price":305.00000000,"low_price":283.00000000,"trade_price":284.00000000,"prev_closing_price":303.00000000,"change":"FALL","change_price":19.00000000,"change_rate":0.0627062706,"signed_change_price":-19.00000000,"signed_change_rate":-0.0627062706,"trade_volume":211.66083624,"acc_trade_price":405611160.7169310200000000,"acc_trade_price_24h":606630152.38494432,"acc_trade_volume":1369178.88646152,"acc_trade_volume_24h":2030604.34467006,"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":1793881661554},{"market":"KRW-W","trade_date":"20261105","trade_time":"122932","trade_date_kst":"20261105","trade_time_kst":"212932","trade_timestamp":1793881772617,"opening_price":15.10000000,"high_price":15.40000000,"low_price":14.90000000,"trade_price":15.00000000,"prev_closing_price":15.10000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0066225166,"signed_change_price":-0.10000000,"signed_change_rate":-0.0066225166,"trade_volume":79960.01999000,"acc_trade_price":384700476.9889684250000000,"acc_trade_price_24h":599032269.5450145,"acc_trade_volume":25444460.30363659,"acc_trade_volume_24h":39553128.00127273,"highest_52_week_price":102.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":11.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881772944},{"market":"KRW-EGLD","trade_date":"20261105","trade_time":"122834","trade_date_kst":"20261105","trade_time_kst":"212834","trade_timestamp":1793881714495,"opening_price":5170.00000000,"high_price":5170.00000000,"low_price":5050.00000000,"trade_price":5085.00000000,"prev_closing_price":5190.00000000,"change":"FALL","change_price":105.00000000,"change_rate":0.0202312139,"signed_change_price":-105.00000000,"signed_change_rate":-0.0202312139,"trade_volume":49.84302670,"acc_trade_price":336899604.7572582000000000,"acc_trade_price_24h":562218648.9531293,"acc_trade_volume":66060.44815593,"acc_trade_volume_24h":109525.47199201,"highest_52_week_price":18760.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":3610.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881714816},{"market":"KRW-STRAX","trade_date":"20261105","trade_time":"120727","trade_date_kst":"20261105","trade_time_kst":"210727","trade_timestamp":1793880447550,"opening_price":14.10000000,"high_price":14.30000000,"low_price":13.90000000,"trade_price":13.90000000,"prev_closing_price":14.20000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0211267606,"signed_change_price":-0.30000000,"signed_change_rate":-0.0211267606,"trade_volume":8048.65424430,"acc_trade_price":229551498.5902381910000000,"acc_trade_price_24h":553280605.38327769,"acc_trade_volume":16388236.58977074,"acc_trade_volume_24h":39563349.68982676,"highest_52_week_price":53.80000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":11.40000000,"lowest_52_week_date":"2026-08-13","timestamp":1793881767852},{"market":"KRW-IOST","trade_date":"20261105","trade_time":"122734","trade_date_kst":"20261105","trade_time_kst":"212734","trade_timestamp":1793881654603,"opening_price":0.94300000,"high_price":0.95500000,"low_price":0.92900000,"trade_price":0.93400000,"prev_closing_price":0.94900000,"change":"FALL","change_price":0.01500000,"change_rate":0.0158061117,"signed_change_price":-0.01500000,"signed_change_rate":-0.0158061117,"trade_volume":16179.10456026,"acc_trade_price":257919220.1549881604600000,"acc_trade_price_24h":543522437.7708182,"acc_trade_volume":275046189.25544959,"acc_trade_volume_24h":576965119.06514626,"highest_52_week_price":4.28000000,"highest_52_week_date":"2025-11-29","lowest_52_week_price":0.73400000,"lowest_52_week_date":"2026-08-19","timestamp":1793881696320},{"market":"KRW-MMT","trade_date":"20261105","trade_time":"122752","trade_date_kst":"20261105","trade_time_kst":"212752","trade_timestamp":1793881672291,"opening_price":171.00000000,"high_price":171.00000000,"low_price":167.00000000,"trade_price":168.00000000,"prev_closing_price":170.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0117647059,"signed_change_price":-2.00000000,"signed_change_rate":-0.0117647059,"trade_volume":53.02829486,"acc_trade_price":212784477.0727495700000000,"acc_trade_price_24h":543069616.61849852,"acc_trade_volume":1255342.75302964,"acc_trade_volume_24h":3205090.02085486,"highest_52_week_price":1039.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":151.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881672484},{"market":"KRW-LAYER","trade_date":"20261105","trade_time":"122914","trade_date_kst":"20261105","trade_time_kst":"212914","trade_timestamp":1793881754454,"opening_price":77.60000000,"high_price":77.70000000,"low_price":75.50000000,"trade_price":75.90000000,"prev_closing_price":78.00000000,"change":"FALL","change_price":2.10000000,"change_rate":0.0269230769,"signed_change_price":-2.10000000,"signed_change_rate":-0.0269230769,"trade_volume":423.81422924,"acc_trade_price":298678457.9463297670000000,"acc_trade_price_24h":543001970.70368416,"acc_trade_volume":3908298.53334772,"acc_trade_volume_24h":7043360.95984872,"highest_52_week_price":546.00000000,"highest_52_week_date":"2025-11-22","lowest_52_week_price":74.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881766822},{"market":"KRW-HOME","trade_date":"20261105","trade_time":"122901","trade_date_kst":"20261105","trade_time_kst":"212901","trade_timestamp":1793881741841,"opening_price":7.27000000,"high_price":7.45000000,"low_price":7.18000000,"trade_price":7.35000000,"prev_closing_price":7.25000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0137931034,"signed_change_price":0.10000000,"signed_change_rate":0.0137931034,"trade_volume":54467.06768732,"acc_trade_price":292573331.5339078399000000,"acc_trade_price_24h":541391835.04748722,"acc_trade_volume":40016596.82026177,"acc_trade_volume_24h":74519712.11067704,"highest_52_week_price":17.30000000,"highest_52_week_date":"2026-08-04","lowest_52_week_price":6.30000000,"lowest_52_week_date":"2026-10-15","timestamp":1793881742032},{"market":"KRW-ARK","trade_date":"20261105","trade_time":"122825","trade_date_kst":"20261105","trade_time_kst":"212825","trade_timestamp":1793881705488,"opening_price":220.00000000,"high_price":221.00000000,"low_price":215.00000000,"trade_price":217.00000000,"prev_closing_price":220.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0136363636,"signed_change_price":-3.00000000,"signed_change_rate":-0.0136363636,"trade_volume":6702.64331937,"acc_trade_price":207404349.9992724800000000,"acc_trade_price_24h":535510066.38778651,"acc_trade_volume":950589.40243480,"acc_trade_volume_24h":2438794.20581301,"highest_52_week_price":561.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":120.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881705816},{"market":"KRW-ZK","trade_date":"20261105","trade_time":"121112","trade_date_kst":"20261105","trade_time_kst":"211112","trade_timestamp":1793880672787,"opening_price":13.60000000,"high_price":13.90000000,"low_price":13.40000000,"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":106015.36268902,"acc_trade_price":272234428.9781041050000000,"acc_trade_price_24h":524435903.14135684,"acc_trade_volume":19889975.55924721,"acc_trade_volume_24h":38089095.85193618,"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":1793881778983},{"market":"KRW-ID","trade_date":"20261105","trade_time":"121056","trade_date_kst":"20261105","trade_time_kst":"211056","trade_timestamp":1793880656800,"opening_price":39.80000000,"high_price":40.30000000,"low_price":39.50000000,"trade_price":39.80000000,"prev_closing_price":39.80000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1256.28140703,"acc_trade_price":253287234.1394511150000000,"acc_trade_price_24h":517685226.27502886,"acc_trade_volume":6348178.04639598,"acc_trade_volume_24h":13052754.17681459,"highest_52_week_price":157.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":35.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881727025},{"market":"KRW-BTT","trade_date":"20261105","trade_time":"122835","trade_date_kst":"20261105","trade_time_kst":"212835","trade_timestamp":1793881715376,"opening_price":0.00049000,"high_price":0.00049300,"low_price":0.00048800,"trade_price":0.00049100,"prev_closing_price":0.00049100,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1831467158.47778764,"acc_trade_price":199357054.0685628129373500,"acc_trade_price_24h":516027655.83966374,"acc_trade_volume":406786074868.25602431,"acc_trade_volume_24h":1052960728531.66084457,"highest_52_week_price":0.00077700,"highest_52_week_date":"2025-11-08","lowest_52_week_price":0.00036300,"lowest_52_week_date":"2026-08-14","timestamp":1793881731152},{"market":"KRW-CPOOL","trade_date":"20261105","trade_time":"122658","trade_date_kst":"20261105","trade_time_kst":"212658","trade_timestamp":1793881618048,"opening_price":37.60000000,"high_price":37.90000000,"low_price":36.50000000,"trade_price":36.80000000,"prev_closing_price":37.60000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0212765957,"signed_change_price":-0.80000000,"signed_change_rate":-0.0212765957,"trade_volume":139.34426229,"acc_trade_price":264102699.8246178810000000,"acc_trade_price_24h":504460302.85550934,"acc_trade_volume":7125445.30553107,"acc_trade_volume_24h":13621178.26891626,"highest_52_week_price":104.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":22.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881782675},{"market":"KRW-MINA","trade_date":"20261105","trade_time":"122540","trade_date_kst":"20261105","trade_time_kst":"212540","trade_timestamp":1793881540022,"opening_price":79.80000000,"high_price":80.10000000,"low_price":76.90000000,"trade_price":77.30000000,"prev_closing_price":79.80000000,"change":"FALL","change_price":2.50000000,"change_rate":0.0313283208,"signed_change_price":-2.50000000,"signed_change_rate":-0.0313283208,"trade_volume":3723.99741267,"acc_trade_price":213519491.4542748660000000,"acc_trade_price_24h":492539161.73517175,"acc_trade_volume":2736875.08909612,"acc_trade_volume_24h":6273276.7848469,"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":1793881540253},{"market":"KRW-CHZ","trade_date":"20261105","trade_time":"122523","trade_date_kst":"20261105","trade_time_kst":"212523","trade_timestamp":1793881523302,"opening_price":16.20000000,"high_price":16.30000000,"low_price":15.90000000,"trade_price":15.90000000,"prev_closing_price":16.20000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0185185185,"signed_change_price":-0.30000000,"signed_change_rate":-0.0185185185,"trade_volume":1337.79264214,"acc_trade_price":183244242.6009433640000000,"acc_trade_price_24h":486802280.05021429,"acc_trade_volume":11359978.65000802,"acc_trade_volume_24h":30205900.96280886,"highest_52_week_price":94.85000000,"highest_52_week_date":"2026-01-17","lowest_52_week_price":15.40000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881793333},{"market":"KRW-VET","trade_date":"20261105","trade_time":"122725","trade_date_kst":"20261105","trade_time_kst":"212725","trade_timestamp":1793881645531,"opening_price":7.82000000,"high_price":7.91000000,"low_price":7.74000000,"trade_price":7.77000000,"prev_closing_price":7.82000000,"change":"FALL","change_price":0.05000000,"change_rate":0.0063938619,"signed_change_price":-0.05000000,"signed_change_rate":-0.0063938619,"trade_volume":101.38760326,"acc_trade_price":173958422.8123017745000000,"acc_trade_price_24h":480678954.60524694,"acc_trade_volume":22217368.51054822,"acc_trade_volume_24h":61169843.37085113,"highest_52_week_price":27.70000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":6.11000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881645836},{"market":"KRW-XAUT","trade_date":"20261105","trade_time":"122734","trade_date_kst":"20261105","trade_time_kst":"212734","trade_timestamp":1793881654848,"opening_price":5454000.00000000,"high_price":5546000.00000000,"low_price":5447000.00000000,"trade_price":5522000.00000000,"prev_closing_price":5454000.00000000,"change":"RISE","change_price":68000.00000000,"change_rate":0.0124679135,"signed_change_price":68000.00000000,"signed_change_rate":0.0124679135,"trade_volume":0.02000000,"acc_trade_price":217365897.7622400000000000,"acc_trade_price_24h":471582946.10326,"acc_trade_volume":39.43795206,"acc_trade_volume_24h":86.39628051,"highest_52_week_price":12999000.00000000,"highest_52_week_date":"2026-01-12","lowest_52_week_price":5183000.00000000,"lowest_52_week_date":"2026-11-01","timestamp":1793881767825},{"market":"KRW-TIA","trade_date":"20261105","trade_time":"122919","trade_date_kst":"20261105","trade_time_kst":"212919","trade_timestamp":1793881759982,"opening_price":612.00000000,"high_price":631.00000000,"low_price":608.00000000,"trade_price":609.00000000,"prev_closing_price":610.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0016393443,"signed_change_price":-1.00000000,"signed_change_rate":-0.0016393443,"trade_volume":1077.48400000,"acc_trade_price":208767226.0309845100000000,"acc_trade_price_24h":465724317.15385371,"acc_trade_volume":337279.90101023,"acc_trade_volume_24h":755979.19531179,"highest_52_week_price":1798.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":400.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881760147},{"market":"KRW-IOTA","trade_date":"20261105","trade_time":"122759","trade_date_kst":"20261105","trade_time_kst":"212759","trade_timestamp":1793881679593,"opening_price":53.90000000,"high_price":55.50000000,"low_price":53.40000000,"trade_price":54.10000000,"prev_closing_price":54.00000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0018518519,"signed_change_price":0.10000000,"signed_change_rate":0.0018518519,"trade_volume":95.00000000,"acc_trade_price":225617513.0062371150000000,"acc_trade_price_24h":465195629.23070592,"acc_trade_volume":4145899.52061323,"acc_trade_volume_24h":8565290.54100859,"highest_52_week_price":225.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":44.60000000,"lowest_52_week_date":"2026-07-31","timestamp":1793881767817},{"market":"KRW-KAITO","trade_date":"20261105","trade_time":"122815","trade_date_kst":"20261105","trade_time_kst":"212815","trade_timestamp":1793881695045,"opening_price":314.00000000,"high_price":315.00000000,"low_price":299.00000000,"trade_price":301.00000000,"prev_closing_price":314.00000000,"change":"FALL","change_price":13.00000000,"change_rate":0.0414012739,"signed_change_price":-13.00000000,"signed_change_rate":-0.0414012739,"trade_volume":64.74503611,"acc_trade_price":322752185.7171277200000000,"acc_trade_price_24h":456054363.42771156,"acc_trade_volume":1057332.38903453,"acc_trade_volume_24h":1480082.45515829,"highest_52_week_price":1980.00000000,"highest_52_week_date":"2026-07-27","lowest_52_week_price":297.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881695330},{"market":"KRW-BREV","trade_date":"20261105","trade_time":"122927","trade_date_kst":"20261105","trade_time_kst":"212927","trade_timestamp":1793881767819,"opening_price":109.00000000,"high_price":110.00000000,"low_price":104.00000000,"trade_price":105.00000000,"prev_closing_price":109.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0366972477,"signed_change_price":-4.00000000,"signed_change_rate":-0.0366972477,"trade_volume":64349.35865400,"acc_trade_price":237402255.4224961800000000,"acc_trade_price_24h":453319239.32024424,"acc_trade_volume":2217494.94519435,"acc_trade_volume_24h":4240900.38952056,"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":1793881768233},{"market":"KRW-ZKC","trade_date":"20261105","trade_time":"122408","trade_date_kst":"20261105","trade_time_kst":"212408","trade_timestamp":1793881448877,"opening_price":42.10000000,"high_price":42.10000000,"low_price":40.80000000,"trade_price":41.00000000,"prev_closing_price":42.10000000,"change":"FALL","change_price":1.10000000,"change_rate":0.0261282660,"signed_change_price":-1.10000000,"signed_change_rate":-0.0261282660,"trade_volume":225469.35219884,"acc_trade_price":236804893.3138963040000000,"acc_trade_price_24h":440627767.69536651,"acc_trade_volume":5703368.84723038,"acc_trade_volume_24h":10651360.4420588,"highest_52_week_price":329.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":38.50000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881714493},{"market":"KRW-A","trade_date":"20261105","trade_time":"121541","trade_date_kst":"20261105","trade_time_kst":"211541","trade_timestamp":1793880941158,"opening_price":113.00000000,"high_price":115.00000000,"low_price":111.00000000,"trade_price":112.00000000,"prev_closing_price":113.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0088495575,"signed_change_price":-1.00000000,"signed_change_rate":-0.0088495575,"trade_volume":3499.12762916,"acc_trade_price":194718362.0504509400000000,"acc_trade_price_24h":436054130.24177977,"acc_trade_volume":1727723.77389914,"acc_trade_volume_24h":3907059.35189667,"highest_52_week_price":483.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":83.20000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881452216},{"market":"KRW-PRL","trade_date":"20261105","trade_time":"122902","trade_date_kst":"20261105","trade_time_kst":"212902","trade_timestamp":1793881742959,"opening_price":116.00000000,"high_price":116.00000000,"low_price":112.00000000,"trade_price":115.00000000,"prev_closing_price":116.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0086206897,"signed_change_price":-1.00000000,"signed_change_rate":-0.0086206897,"trade_volume":50.00000000,"acc_trade_price":234764738.4982484900000000,"acc_trade_price_24h":427738863.27322787,"acc_trade_volume":2060483.52943692,"acc_trade_volume_24h":3757748.92305533,"highest_52_week_price":660.00000000,"highest_52_week_date":"2026-08-19","lowest_52_week_price":109.00000000,"lowest_52_week_date":"2026-11-02","timestamp":1793881743355},{"market":"KRW-BFC","trade_date":"20261105","trade_time":"122828","trade_date_kst":"20261105","trade_time_kst":"212828","trade_timestamp":1793881708612,"opening_price":30.00000000,"high_price":30.00000000,"low_price":29.00000000,"trade_price":29.20000000,"prev_closing_price":30.00000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0266666667,"signed_change_price":-0.80000000,"signed_change_rate":-0.0266666667,"trade_volume":6206.59757316,"acc_trade_price":304646407.6501310310000000,"acc_trade_price_24h":423400782.8568481,"acc_trade_volume":10325757.05484632,"acc_trade_volume_24h":14339885.53465861,"highest_52_week_price":77.50000000,"highest_52_week_date":"2026-09-10","lowest_52_week_price":27.70000000,"lowest_52_week_date":"2026-10-26","timestamp":1793881708855},{"market":"KRW-MET2","trade_date":"20261105","trade_time":"122850","trade_date_kst":"20261105","trade_time_kst":"212850","trade_timestamp":1793881730377,"opening_price":397.00000000,"high_price":404.00000000,"low_price":388.00000000,"trade_price":389.00000000,"prev_closing_price":397.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0201511335,"signed_change_price":-8.00000000,"signed_change_rate":-0.0201511335,"trade_volume":133.80655694,"acc_trade_price":127919872.5808394000000000,"acc_trade_price_24h":421334509.05400228,"acc_trade_volume":323707.93083290,"acc_trade_volume_24h":1069202.76841653,"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":1793881730476},{"market":"KRW-WAL","trade_date":"20261105","trade_time":"121744","trade_date_kst":"20261105","trade_time_kst":"211744","trade_timestamp":1793881064433,"opening_price":39.50000000,"high_price":40.60000000,"low_price":39.00000000,"trade_price":39.40000000,"prev_closing_price":39.40000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":6863.69295185,"acc_trade_price":180907296.6855236200000000,"acc_trade_price_24h":388790783.51245389,"acc_trade_volume":4581891.96556049,"acc_trade_volume_24h":9822551.79784631,"highest_52_week_price":445.00000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":26.50000000,"lowest_52_week_date":"2026-08-22","timestamp":1793881764788},{"market":"KRW-ALT","trade_date":"20261105","trade_time":"122925","trade_date_kst":"20261105","trade_time_kst":"212925","trade_timestamp":1793881765585,"opening_price":7.60000000,"high_price":7.71000000,"low_price":7.49000000,"trade_price":7.60000000,"prev_closing_price":7.63000000,"change":"FALL","change_price":0.03000000,"change_rate":0.0039318480,"signed_change_price":-0.03000000,"signed_change_rate":-0.0039318480,"trade_volume":2631.57894736,"acc_trade_price":235802944.0523577162000000,"acc_trade_price_24h":386082206.19845052,"acc_trade_volume":31118621.90656940,"acc_trade_volume_24h":50775936.37601595,"highest_52_week_price":44.50000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":7.18000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881765807},{"market":"KRW-GAS","trade_date":"20261105","trade_time":"122655","trade_date_kst":"20261105","trade_time_kst":"212655","trade_timestamp":1793881615768,"opening_price":1582.00000000,"high_price":1589.00000000,"low_price":1553.00000000,"trade_price":1558.00000000,"prev_closing_price":1582.00000000,"change":"FALL","change_price":24.00000000,"change_rate":0.0151706700,"signed_change_price":-24.00000000,"signed_change_rate":-0.0151706700,"trade_volume":64.30868167,"acc_trade_price":150605277.2861411700000000,"acc_trade_price_24h":378384397.91126851,"acc_trade_volume":95967.17854344,"acc_trade_volume_24h":240179.10857008,"highest_52_week_price":3963.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":1282.00000000,"lowest_52_week_date":"2026-08-13","timestamp":1793881615984},{"market":"KRW-SYRUP","trade_date":"20261105","trade_time":"121854","trade_date_kst":"20261105","trade_time_kst":"211854","trade_timestamp":1793881134560,"opening_price":214.00000000,"high_price":219.00000000,"low_price":212.00000000,"trade_price":212.00000000,"prev_closing_price":213.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0046948357,"signed_change_price":-1.00000000,"signed_change_rate":-0.0046948357,"trade_volume":422.56621776,"acc_trade_price":125373507.1350445000000000,"acc_trade_price_24h":373189741.14416662,"acc_trade_volume":581224.63497565,"acc_trade_volume_24h":1733711.11842546,"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":1793881664866},{"market":"KRW-ONG","trade_date":"20261105","trade_time":"122536","trade_date_kst":"20261105","trade_time_kst":"212536","trade_timestamp":1793881536950,"opening_price":95.20000000,"high_price":95.30000000,"low_price":93.00000000,"trade_price":93.30000000,"prev_closing_price":95.20000000,"change":"FALL","change_price":1.90000000,"change_rate":0.0199579832,"signed_change_price":-1.90000000,"signed_change_rate":-0.0199579832,"trade_volume":187.96992481,"acc_trade_price":157134945.0175445570000000,"acc_trade_price_24h":370553388.20470364,"acc_trade_volume":1673028.21927615,"acc_trade_volume_24h":3939226.47605238,"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":1793881537329},{"market":"KRW-POLYX","trade_date":"20261105","trade_time":"122902","trade_date_kst":"20261105","trade_time_kst":"212902","trade_timestamp":1793881742323,"opening_price":44.60000000,"high_price":45.40000000,"low_price":43.80000000,"trade_price":44.20000000,"prev_closing_price":44.30000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0022573363,"signed_change_price":-0.10000000,"signed_change_rate":-0.0022573363,"trade_volume":2000.00000000,"acc_trade_price":205497667.9961719530000000,"acc_trade_price_24h":366927608.78735195,"acc_trade_volume":4618778.03479663,"acc_trade_volume_24h":8296954.93094552,"highest_52_week_price":142.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":38.80000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881789677},{"market":"KRW-GMT","trade_date":"20261105","trade_time":"122948","trade_date_kst":"20261105","trade_time_kst":"212948","trade_timestamp":1793881788666,"opening_price":8.61000000,"high_price":8.62000000,"low_price":8.40000000,"trade_price":8.40000000,"prev_closing_price":8.60000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0232558140,"signed_change_price":-0.20000000,"signed_change_rate":-0.0232558140,"trade_volume":380768.53919741,"acc_trade_price":223083291.5386093055000000,"acc_trade_price_24h":364945818.29808653,"acc_trade_volume":26188767.68071890,"acc_trade_volume_24h":42788924.67540148,"highest_52_week_price":38.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":8.17000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881788991},{"market":"KRW-PENDLE","trade_date":"20261105","trade_time":"122451","trade_date_kst":"20261105","trade_time_kst":"212451","trade_timestamp":1793881491219,"opening_price":2413.00000000,"high_price":2448.00000000,"low_price":2346.00000000,"trade_price":2346.00000000,"prev_closing_price":2415.00000000,"change":"FALL","change_price":69.00000000,"change_rate":0.0285714286,"signed_change_price":-69.00000000,"signed_change_rate":-0.0285714286,"trade_volume":82.33140000,"acc_trade_price":142808022.3776284200000000,"acc_trade_price_24h":356828334.28842931,"acc_trade_volume":59226.18922859,"acc_trade_volume_24h":148260.5079147,"highest_52_week_price":4900.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":1473.00000000,"lowest_52_week_date":"2026-04-07","timestamp":1793881491389},{"market":"KRW-XEC","trade_date":"20261105","trade_time":"122851","trade_date_kst":"20261105","trade_time_kst":"212851","trade_timestamp":1793881731150,"opening_price":0.00849000,"high_price":0.00851000,"low_price":0.00831000,"trade_price":0.00831000,"prev_closing_price":0.00848000,"change":"FALL","change_price":0.00017000,"change_rate":0.0200471698,"signed_change_price":-0.00017000,"signed_change_rate":-0.0200471698,"trade_volume":223910218.51799626,"acc_trade_price":174521126.5488033204723000,"acc_trade_price_24h":351457388.197837,"acc_trade_volume":20756050861.85514502,"acc_trade_volume_24h":41747225457.43391171,"highest_52_week_price":0.02270000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":0.00734000,"lowest_52_week_date":"2026-07-01","timestamp":1793881731477},{"market":"KRW-CRO","trade_date":"20261105","trade_time":"122714","trade_date_kst":"20261105","trade_time_kst":"212714","trade_timestamp":1793881634804,"opening_price":70.20000000,"high_price":70.80000000,"low_price":69.30000000,"trade_price":69.50000000,"prev_closing_price":70.10000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0085592011,"signed_change_price":-0.60000000,"signed_change_rate":-0.0085592011,"trade_volume":4040.88310142,"acc_trade_price":216949641.3947313890000000,"acc_trade_price_24h":349511977.63984315,"acc_trade_volume":3096632.73834478,"acc_trade_volume_24h":4997618.0363299,"highest_52_week_price":208.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":63.60000000,"lowest_52_week_date":"2026-08-08","timestamp":1793881726249},{"market":"KRW-MNT","trade_date":"20261105","trade_time":"122913","trade_date_kst":"20261105","trade_time_kst":"212913","trade_timestamp":1793881753153,"opening_price":646.00000000,"high_price":651.00000000,"low_price":614.00000000,"trade_price":614.00000000,"prev_closing_price":645.00000000,"change":"FALL","change_price":31.00000000,"change_rate":0.0480620155,"signed_change_price":-31.00000000,"signed_change_rate":-0.0480620155,"trade_volume":55.06786270,"acc_trade_price":119000908.4489601400000000,"acc_trade_price_24h":344485458.12789833,"acc_trade_volume":186321.73155904,"acc_trade_volume_24h":540697.7552235,"highest_52_week_price":2045.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":555.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1793881753352},{"market":"KRW-ZORA","trade_date":"20261105","trade_time":"122539","trade_date_kst":"20261105","trade_time_kst":"212539","trade_timestamp":1793881539647,"opening_price":7.65000000,"high_price":7.72000000,"low_price":7.48000000,"trade_price":7.50000000,"prev_closing_price":7.67000000,"change":"FALL","change_price":0.17000000,"change_rate":0.0221642764,"signed_change_price":-0.17000000,"signed_change_rate":-0.0221642764,"trade_volume":334148.12593703,"acc_trade_price":181830146.0042965855000000,"acc_trade_price_24h":342755242.67803063,"acc_trade_volume":24030372.94770045,"acc_trade_volume_24h":45143021.95547097,"highest_52_week_price":141.00000000,"highest_52_week_date":"2025-11-13","lowest_52_week_price":6.53000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881539922},{"market":"KRW-CTC","trade_date":"20261105","trade_time":"122228","trade_date_kst":"20261105","trade_time_kst":"212228","trade_timestamp":1793881348278,"opening_price":121.00000000,"high_price":121.00000000,"low_price":116.00000000,"trade_price":117.00000000,"prev_closing_price":119.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0168067227,"signed_change_price":-2.00000000,"signed_change_rate":-0.0168067227,"trade_volume":73.71428570,"acc_trade_price":155031385.3048873800000000,"acc_trade_price_24h":335950340.88025263,"acc_trade_volume":1311278.77851287,"acc_trade_volume_24h":2846308.8705863,"highest_52_week_price":687.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":89.30000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881348605},{"market":"KRW-TOSHI","trade_date":"20261105","trade_time":"122613","trade_date_kst":"20261105","trade_time_kst":"212613","trade_timestamp":1793881573402,"opening_price":0.14100000,"high_price":0.14300000,"low_price":0.14000000,"trade_price":0.14100000,"prev_closing_price":0.14200000,"change":"FALL","change_price":0.00100000,"change_rate":0.0070422535,"signed_change_price":-0.00100000,"signed_change_rate":-0.0070422535,"trade_volume":23746008.62979118,"acc_trade_price":162758665.9796874873900000,"acc_trade_price_24h":325802716.82535602,"acc_trade_volume":1150421044.95744207,"acc_trade_volume_24h":2302924121.42150685,"highest_52_week_price":0.90800000,"highest_52_week_date":"2025-11-23","lowest_52_week_price":0.13100000,"lowest_52_week_date":"2026-10-30","timestamp":1793881596332},{"market":"KRW-ANIME","trade_date":"20261105","trade_time":"122707","trade_date_kst":"20261105","trade_time_kst":"212707","trade_timestamp":1793881627180,"opening_price":3.60000000,"high_price":3.63000000,"low_price":3.52000000,"trade_price":3.54000000,"prev_closing_price":3.60000000,"change":"FALL","change_price":0.06000000,"change_rate":0.0166666667,"signed_change_price":-0.06000000,"signed_change_rate":-0.0166666667,"trade_volume":10057.99435028,"acc_trade_price":150871328.9799147085000000,"acc_trade_price_24h":322820507.58606752,"acc_trade_volume":42272570.89587935,"acc_trade_volume_24h":90051744.79220778,"highest_52_week_price":15.80000000,"highest_52_week_date":"2025-12-23","lowest_52_week_price":3.29000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881627539},{"market":"KRW-ICP","trade_date":"20261105","trade_time":"122946","trade_date_kst":"20261105","trade_time_kst":"212946","trade_timestamp":1793881786488,"opening_price":3488.00000000,"high_price":3585.00000000,"low_price":3472.00000000,"trade_price":3501.00000000,"prev_closing_price":3500.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0002857143,"signed_change_price":1.00000000,"signed_change_rate":0.0002857143,"trade_volume":8.99280575,"acc_trade_price":222678773.4528611700000000,"acc_trade_price_24h":320171378.46297443,"acc_trade_volume":63040.92442182,"acc_trade_volume_24h":91000.51656813,"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":1793881786719},{"market":"KRW-HOLO","trade_date":"20261105","trade_time":"120914","trade_date_kst":"20261105","trade_time_kst":"210914","trade_timestamp":1793880554876,"opening_price":76.50000000,"high_price":77.30000000,"low_price":75.60000000,"trade_price":76.10000000,"prev_closing_price":76.60000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0065274151,"signed_change_price":-0.50000000,"signed_change_rate":-0.0065274151,"trade_volume":2488.53580000,"acc_trade_price":148674861.6109581570000000,"acc_trade_price_24h":315788092.87543706,"acc_trade_volume":1946590.46851898,"acc_trade_volume_24h":4139034.75696333,"highest_52_week_price":178.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":69.00000000,"lowest_52_week_date":"2026-02-06","timestamp":1793881768229},{"market":"KRW-STEEM","trade_date":"20261105","trade_time":"122120","trade_date_kst":"20261105","trade_time_kst":"212120","trade_timestamp":1793881280794,"opening_price":67.60000000,"high_price":67.60000000,"low_price":65.40000000,"trade_price":65.40000000,"prev_closing_price":67.60000000,"change":"FALL","change_price":2.20000000,"change_rate":0.0325443787,"signed_change_price":-2.20000000,"signed_change_rate":-0.0325443787,"trade_volume":2500.00000000,"acc_trade_price":189441960.8045585910000000,"acc_trade_price_24h":311404576.97060991,"acc_trade_volume":2850318.72425492,"acc_trade_volume_24h":4688715.58436341,"highest_52_week_price":149.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":47.60000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881707169},{"market":"KRW-DKA","trade_date":"20261105","trade_time":"122739","trade_date_kst":"20261105","trade_time_kst":"212739","trade_timestamp":1793881659610,"opening_price":4.32000000,"high_price":4.36000000,"low_price":4.27000000,"trade_price":4.32000000,"prev_closing_price":4.34000000,"change":"FALL","change_price":0.02000000,"change_rate":0.0046082949,"signed_change_price":-0.02000000,"signed_change_rate":-0.0046082949,"trade_volume":2314.81481481,"acc_trade_price":106981565.6333046221000000,"acc_trade_price_24h":308329819.47904299,"acc_trade_volume":24855775.06498850,"acc_trade_volume_24h":71097135.2817607,"highest_52_week_price":14.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":4.01000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881659919},{"market":"KRW-MANA","trade_date":"20261105","trade_time":"121656","trade_date_kst":"20261105","trade_time_kst":"211656","trade_timestamp":1793881016529,"opening_price":102.00000000,"high_price":102.00000000,"low_price":99.70000000,"trade_price":101.00000000,"prev_closing_price":101.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":6927.22945457,"acc_trade_price":140850093.8565131370000000,"acc_trade_price_24h":305788565.27913339,"acc_trade_volume":1400154.79266053,"acc_trade_volume_24h":3046622.84728484,"highest_52_week_price":368.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":87.40000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881016693},{"market":"KRW-HP","trade_date":"20261105","trade_time":"122437","trade_date_kst":"20261105","trade_time_kst":"212437","trade_timestamp":1793881477985,"opening_price":9.66000000,"high_price":10.10000000,"low_price":9.56000000,"trade_price":9.59000000,"prev_closing_price":9.69000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0103199174,"signed_change_price":-0.10000000,"signed_change_rate":-0.0103199174,"trade_volume":1000.85515115,"acc_trade_price":253651263.0894647251000000,"acc_trade_price_24h":305187643.06125977,"acc_trade_volume":25713124.68046268,"acc_trade_volume_24h":31111006.00012813,"highest_52_week_price":48.40000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":8.39000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881720529},{"market":"KRW-PROM","trade_date":"20261105","trade_time":"122917","trade_date_kst":"20261105","trade_time_kst":"212917","trade_timestamp":1793881757557,"opening_price":7365.00000000,"high_price":7515.00000000,"low_price":7320.00000000,"trade_price":7380.00000000,"prev_closing_price":7390.00000000,"change":"FALL","change_price":10.00000000,"change_rate":0.0013531800,"signed_change_price":-10.00000000,"signed_change_rate":-0.0013531800,"trade_volume":4.99733510,"acc_trade_price":191272882.0562239000000000,"acc_trade_price_24h":296464582.51152595,"acc_trade_volume":25880.04437641,"acc_trade_volume_24h":40357.22048911,"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":1793881757709},{"market":"KRW-CVC","trade_date":"20261105","trade_time":"122414","trade_date_kst":"20261105","trade_time_kst":"212414","trade_timestamp":1793881454204,"opening_price":29.90000000,"high_price":30.00000000,"low_price":29.10000000,"trade_price":29.30000000,"prev_closing_price":29.90000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0200668896,"signed_change_price":-0.60000000,"signed_change_rate":-0.0200668896,"trade_volume":9834.53924914,"acc_trade_price":161649350.8002727590000000,"acc_trade_price_24h":295799838.71880354,"acc_trade_volume":5473533.59036153,"acc_trade_volume_24h":10015144.2997769,"highest_52_week_price":119.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":22.80000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881468209},{"market":"KRW-MEW","trade_date":"20261105","trade_time":"122835","trade_date_kst":"20261105","trade_time_kst":"212835","trade_timestamp":1793881715475,"opening_price":0.51700000,"high_price":0.52200000,"low_price":0.50900000,"trade_price":0.51100000,"prev_closing_price":0.51800000,"change":"FALL","change_price":0.00700000,"change_rate":0.0135135135,"signed_change_price":-0.00700000,"signed_change_rate":-0.0135135135,"trade_volume":270030.70517533,"acc_trade_price":83745130.8171570074400000,"acc_trade_price_24h":290088663.47325844,"acc_trade_volume":162846658.56124985,"acc_trade_volume_24h":561444851.18726809,"highest_52_week_price":2.53000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":0.44100000,"lowest_52_week_date":"2026-08-16","timestamp":1793881715828},{"market":"KRW-OPG","trade_date":"20261105","trade_time":"121131","trade_date_kst":"20261105","trade_time_kst":"211131","trade_timestamp":1793880691607,"opening_price":164.00000000,"high_price":167.00000000,"low_price":163.00000000,"trade_price":164.00000000,"prev_closing_price":164.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":25486.08188026,"acc_trade_price":174523150.1608687800000000,"acc_trade_price_24h":283499244.51091489,"acc_trade_volume":1056487.61758630,"acc_trade_volume_24h":1721204.19179269,"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":1793880836626},{"market":"KRW-BIGTIME","trade_date":"20261105","trade_time":"122446","trade_date_kst":"20261105","trade_time_kst":"212446","trade_timestamp":1793881486780,"opening_price":8.90000000,"high_price":8.94000000,"low_price":8.59000000,"trade_price":8.62000000,"prev_closing_price":8.90000000,"change":"FALL","change_price":0.28000000,"change_rate":0.0314606742,"signed_change_price":-0.28000000,"signed_change_rate":-0.0314606742,"trade_volume":100825.34458545,"acc_trade_price":169682733.6710262589000000,"acc_trade_price_24h":279799728.7638297,"acc_trade_volume":19319739.50454190,"acc_trade_volume_24h":31520944.78321832,"highest_52_week_price":46.90000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":6.64000000,"lowest_52_week_date":"2026-08-12","timestamp":1793881741009},{"market":"KRW-ELF","trade_date":"20261105","trade_time":"122620","trade_date_kst":"20261105","trade_time_kst":"212620","trade_timestamp":1793881580571,"opening_price":86.20000000,"high_price":87.30000000,"low_price":85.20000000,"trade_price":85.40000000,"prev_closing_price":86.20000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0092807425,"signed_change_price":-0.80000000,"signed_change_rate":-0.0092807425,"trade_volume":1135.69440874,"acc_trade_price":133553452.8532650770000000,"acc_trade_price_24h":279745794.39524993,"acc_trade_volume":1549866.29905166,"acc_trade_volume_24h":3262346.20860918,"highest_52_week_price":237.00000000,"highest_52_week_date":"2026-01-08","lowest_52_week_price":73.50000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881640611},{"market":"KRW-OP","trade_date":"20261105","trade_time":"120330","trade_date_kst":"20261105","trade_time_kst":"210330","trade_timestamp":1793880210220,"opening_price":148.00000000,"high_price":152.00000000,"low_price":147.00000000,"trade_price":148.00000000,"prev_closing_price":149.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0067114094,"signed_change_price":-1.00000000,"signed_change_rate":-0.0067114094,"trade_volume":5393.21906806,"acc_trade_price":127584414.8979991000000000,"acc_trade_price_24h":278404064.75464316,"acc_trade_volume":852019.37366548,"acc_trade_volume_24h":1849973.2234846,"highest_52_week_price":679.00000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":113.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881607157},{"market":"KRW-GEOD","trade_date":"20261105","trade_time":"122012","trade_date_kst":"20261105","trade_time_kst":"212012","trade_timestamp":1793881212382,"opening_price":321.00000000,"high_price":333.00000000,"low_price":314.00000000,"trade_price":316.00000000,"prev_closing_price":319.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0094043887,"signed_change_price":-3.00000000,"signed_change_rate":-0.0094043887,"trade_volume":764.04000000,"acc_trade_price":234218737.4976842500000000,"acc_trade_price_24h":275184391.66140958,"acc_trade_volume":729887.07108813,"acc_trade_volume_24h":857828.06512278,"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":1793881212636},{"market":"KRW-NEO","trade_date":"20261105","trade_time":"122436","trade_date_kst":"20261105","trade_time_kst":"212436","trade_timestamp":1793881476825,"opening_price":2685.00000000,"high_price":2707.00000000,"low_price":2643.00000000,"trade_price":2664.00000000,"prev_closing_price":2685.00000000,"change":"FALL","change_price":21.00000000,"change_rate":0.0078212291,"signed_change_price":-21.00000000,"signed_change_rate":-0.0078212291,"trade_volume":11.26126126,"acc_trade_price":129253597.5710477800000000,"acc_trade_price_24h":271237970.13761617,"acc_trade_volume":48365.50438887,"acc_trade_volume_24h":101345.94027921,"highest_52_week_price":8805.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":2322.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1793881727016},{"market":"KRW-AXL","trade_date":"20261105","trade_time":"122456","trade_date_kst":"20261105","trade_time_kst":"212456","trade_timestamp":1793881496897,"opening_price":57.20000000,"high_price":57.60000000,"low_price":55.40000000,"trade_price":55.50000000,"prev_closing_price":57.30000000,"change":"FALL","change_price":1.80000000,"change_rate":0.0314136126,"signed_change_price":-1.80000000,"signed_change_rate":-0.0314136126,"trade_volume":3233.51000000,"acc_trade_price":183911972.4820863040000000,"acc_trade_price_24h":265671008.49428556,"acc_trade_volume":3265486.25540620,"acc_trade_volume_24h":4702130.19594051,"highest_52_week_price":281.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":48.10000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881763748},{"market":"KRW-FF","trade_date":"20261105","trade_time":"121720","trade_date_kst":"20261105","trade_time_kst":"211720","trade_timestamp":1793881040739,"opening_price":124.00000000,"high_price":126.00000000,"low_price":117.00000000,"trade_price":120.00000000,"prev_closing_price":123.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0243902439,"signed_change_price":-3.00000000,"signed_change_rate":-0.0243902439,"trade_volume":4250.00000000,"acc_trade_price":186604774.7405711900000000,"acc_trade_price_24h":257492078.09171429,"acc_trade_volume":1520398.08561652,"acc_trade_volume_24h":2099984.8715935,"highest_52_week_price":252.00000000,"highest_52_week_date":"2026-09-20","lowest_52_week_price":85.20000000,"lowest_52_week_date":"2026-07-11","timestamp":1793881040991},{"market":"KRW-POKT","trade_date":"20261105","trade_time":"122758","trade_date_kst":"20261105","trade_time_kst":"212758","trade_timestamp":1793881678183,"opening_price":9.39000000,"high_price":9.48000000,"low_price":9.26000000,"trade_price":9.27000000,"prev_closing_price":9.40000000,"change":"FALL","change_price":0.13000000,"change_rate":0.0138297872,"signed_change_price":-0.13000000,"signed_change_rate":-0.0138297872,"trade_volume":9215.47462178,"acc_trade_price":123736468.6904201567000000,"acc_trade_price_24h":256986351.82833196,"acc_trade_volume":13261020.79159510,"acc_trade_volume_24h":27453321.83940268,"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":1793881720202},{"market":"KRW-DEEP","trade_date":"20261105","trade_time":"122018","trade_date_kst":"20261105","trade_time_kst":"212018","trade_timestamp":1793881218230,"opening_price":21.60000000,"high_price":21.70000000,"low_price":21.00000000,"trade_price":21.20000000,"prev_closing_price":21.60000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0185185185,"signed_change_price":-0.40000000,"signed_change_rate":-0.0185185185,"trade_volume":415.09433962,"acc_trade_price":69013230.4256776460000000,"acc_trade_price_24h":247398932.71309117,"acc_trade_volume":3230932.32001393,"acc_trade_volume_24h":11441872.67515886,"highest_52_week_price":108.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":17.30000000,"lowest_52_week_date":"2026-08-23","timestamp":1793881770602},{"market":"KRW-COW","trade_date":"20261105","trade_time":"121108","trade_date_kst":"20261105","trade_time_kst":"211108","trade_timestamp":1793880668723,"opening_price":160.00000000,"high_price":162.00000000,"low_price":156.00000000,"trade_price":158.00000000,"prev_closing_price":161.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0186335404,"signed_change_price":-3.00000000,"signed_change_rate":-0.0186335404,"trade_volume":63.29113924,"acc_trade_price":164091604.7746062600000000,"acc_trade_price_24h":246433811.43657666,"acc_trade_volume":1030099.55210335,"acc_trade_volume_24h":1544424.26843605,"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":1793881577963},{"market":"KRW-AZTEC","trade_date":"20261105","trade_time":"122905","trade_date_kst":"20261105","trade_time_kst":"212905","trade_timestamp":1793881745433,"opening_price":19.60000000,"high_price":20.50000000,"low_price":19.40000000,"trade_price":20.10000000,"prev_closing_price":19.60000000,"change":"RISE","change_price":0.50000000,"change_rate":0.0255102041,"signed_change_price":0.50000000,"signed_change_rate":0.0255102041,"trade_volume":17657.31170787,"acc_trade_price":143527520.9443432200000000,"acc_trade_price_24h":240889198.44638384,"acc_trade_volume":7156772.89698892,"acc_trade_volume_24h":12083126.04736963,"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":1793881745716},{"market":"KRW-SKR","trade_date":"20261105","trade_time":"122501","trade_date_kst":"20261105","trade_time_kst":"212501","trade_timestamp":1793881501575,"opening_price":18.20000000,"high_price":18.40000000,"low_price":17.80000000,"trade_price":17.90000000,"prev_closing_price":18.10000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0110497238,"signed_change_price":-0.20000000,"signed_change_rate":-0.0110497238,"trade_volume":500.00000000,"acc_trade_price":94557296.0639892260000000,"acc_trade_price_24h":237087670.2667269,"acc_trade_volume":5242074.73087917,"acc_trade_volume_24h":13208534.33335586,"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":1793881501932},{"market":"KRW-F","trade_date":"20261105","trade_time":"122852","trade_date_kst":"20261105","trade_time_kst":"212852","trade_timestamp":1793881732713,"opening_price":3.73000000,"high_price":3.74000000,"low_price":3.65000000,"trade_price":3.65000000,"prev_closing_price":3.73000000,"change":"FALL","change_price":0.08000000,"change_rate":0.0214477212,"signed_change_price":-0.08000000,"signed_change_rate":-0.0214477212,"trade_volume":520352.94657344,"acc_trade_price":145044488.4540604474000000,"acc_trade_price_24h":236871855.82509417,"acc_trade_volume":39205263.86362736,"acc_trade_volume_24h":64147468.97602785,"highest_52_week_price":21.70000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":3.49000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881732802},{"market":"KRW-ZKP","trade_date":"20261105","trade_time":"120217","trade_date_kst":"20261105","trade_time_kst":"210217","trade_timestamp":1793880137553,"opening_price":55.10000000,"high_price":55.20000000,"low_price":54.00000000,"trade_price":54.70000000,"prev_closing_price":54.80000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0018248175,"signed_change_price":-0.10000000,"signed_change_rate":-0.0018248175,"trade_volume":914.07678244,"acc_trade_price":82063699.8791655320000000,"acc_trade_price_24h":231112455.4726546,"acc_trade_volume":1503459.46644198,"acc_trade_volume_24h":4224037.02662092,"highest_52_week_price":390.00000000,"highest_52_week_date":"2025-12-26","lowest_52_week_price":51.50000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881738985},{"market":"KRW-SKY","trade_date":"20261105","trade_time":"121655","trade_date_kst":"20261105","trade_time_kst":"211655","trade_timestamp":1793881015951,"opening_price":90.70000000,"high_price":91.90000000,"low_price":89.60000000,"trade_price":89.90000000,"prev_closing_price":90.70000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0088202867,"signed_change_price":-0.80000000,"signed_change_rate":-0.0088202867,"trade_volume":66.74082313,"acc_trade_price":154931197.1830124560000000,"acc_trade_price_24h":228996023.80084613,"acc_trade_volume":1705056.44651106,"acc_trade_volume_24h":2526780.1276976,"highest_52_week_price":138.00000000,"highest_52_week_date":"2026-10-05","lowest_52_week_price":71.70000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881732127},{"market":"KRW-AUCTION","trade_date":"20261105","trade_time":"120132","trade_date_kst":"20261105","trade_time_kst":"210132","trade_timestamp":1793880092153,"opening_price":4291.00000000,"high_price":4296.00000000,"low_price":4167.00000000,"trade_price":4224.00000000,"prev_closing_price":4294.00000000,"change":"FALL","change_price":70.00000000,"change_rate":0.0163018165,"signed_change_price":-70.00000000,"signed_change_rate":-0.0163018165,"trade_volume":13.83712121,"acc_trade_price":109897349.4513041200000000,"acc_trade_price_24h":217976295.11734138,"acc_trade_volume":25881.21218330,"acc_trade_volume_24h":51262.10335251,"highest_52_week_price":13370.00000000,"highest_52_week_date":"2026-01-25","lowest_52_week_price":3807.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881634377},{"market":"KRW-SC","trade_date":"20261105","trade_time":"121332","trade_date_kst":"20261105","trade_time_kst":"211332","trade_timestamp":1793880812804,"opening_price":0.97500000,"high_price":0.98600000,"low_price":0.95900000,"trade_price":0.96600000,"prev_closing_price":0.97900000,"change":"FALL","change_price":0.01300000,"change_rate":0.0132788560,"signed_change_price":-0.01300000,"signed_change_rate":-0.0132788560,"trade_volume":370093.00000000,"acc_trade_price":92537656.6710401235800000,"acc_trade_price_24h":212052191.78317884,"acc_trade_volume":95252978.01999133,"acc_trade_volume_24h":218222021.22328142,"highest_52_week_price":3.53000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":0.62000000,"lowest_52_week_date":"2026-08-18","timestamp":1793880884746},{"market":"KRW-VANA","trade_date":"20261105","trade_time":"121706","trade_date_kst":"20261105","trade_time_kst":"211706","trade_timestamp":1793881026456,"opening_price":1067.00000000,"high_price":1074.00000000,"low_price":1044.00000000,"trade_price":1044.00000000,"prev_closing_price":1068.00000000,"change":"FALL","change_price":24.00000000,"change_rate":0.0224719101,"signed_change_price":-24.00000000,"signed_change_rate":-0.0224719101,"trade_volume":9.44656488,"acc_trade_price":119095534.2303833300000000,"acc_trade_price_24h":210668185.50111464,"acc_trade_volume":112473.22064172,"acc_trade_volume_24h":198181.62225964,"highest_52_week_price":4880.00000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":1023.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881569863},{"market":"KRW-EUL","trade_date":"20261105","trade_time":"120839","trade_date_kst":"20261105","trade_time_kst":"210839","trade_timestamp":1793880519358,"opening_price":1441.00000000,"high_price":1481.00000000,"low_price":1423.00000000,"trade_price":1437.00000000,"prev_closing_price":1438.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0006954103,"signed_change_price":-1.00000000,"signed_change_rate":-0.0006954103,"trade_volume":3.82741000,"acc_trade_price":156851141.3522311700000000,"acc_trade_price_24h":208244835.21744815,"acc_trade_volume":107609.82373728,"acc_trade_volume_24h":143860.49868825,"highest_52_week_price":3990.00000000,"highest_52_week_date":"2026-07-26","lowest_52_week_price":1318.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881358354},{"market":"KRW-SNT","trade_date":"20261105","trade_time":"120953","trade_date_kst":"20261105","trade_time_kst":"210953","trade_timestamp":1793880593637,"opening_price":9.08000000,"high_price":9.20000000,"low_price":9.00000000,"trade_price":9.02000000,"prev_closing_price":9.01000000,"change":"RISE","change_price":0.01000000,"change_rate":0.0011098779,"signed_change_price":0.01000000,"signed_change_rate":0.0011098779,"trade_volume":26509.09228454,"acc_trade_price":143927594.3697980717000000,"acc_trade_price_24h":207768829.51094909,"acc_trade_volume":15827240.88195436,"acc_trade_volume_24h":22909573.79012201,"highest_52_week_price":29.50000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":6.66000000,"lowest_52_week_date":"2026-08-15","timestamp":1793881063201},{"market":"KRW-ORBS","trade_date":"20261105","trade_time":"121801","trade_date_kst":"20261105","trade_time_kst":"211801","trade_timestamp":1793881081473,"opening_price":8.41000000,"high_price":8.53000000,"low_price":8.32000000,"trade_price":8.33000000,"prev_closing_price":8.34000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0011990408,"signed_change_price":-0.01000000,"signed_change_rate":-0.0011990408,"trade_volume":4642.34640000,"acc_trade_price":83163758.0180082156000000,"acc_trade_price_24h":204582098.99906282,"acc_trade_volume":9911460.85460806,"acc_trade_volume_24h":24333589.51191882,"highest_52_week_price":23.70000000,"highest_52_week_date":"2026-02-28","lowest_52_week_price":7.10000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881081691},{"market":"KRW-BSV","trade_date":"20261105","trade_time":"122631","trade_date_kst":"20261105","trade_time_kst":"212631","trade_timestamp":1793881591617,"opening_price":23480.00000000,"high_price":23690.00000000,"low_price":23200.00000000,"trade_price":23520.00000000,"prev_closing_price":23430.00000000,"change":"RISE","change_price":90.00000000,"change_rate":0.0038412292,"signed_change_price":90.00000000,"signed_change_rate":0.0038412292,"trade_volume":12.74447810,"acc_trade_price":103530275.8964084000000000,"acc_trade_price_24h":200471372.5426173,"acc_trade_volume":4406.56652435,"acc_trade_volume_24h":8573.6479706,"highest_52_week_price":38390.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":15840.00000000,"lowest_52_week_date":"2026-06-25","timestamp":1793881767846},{"market":"KRW-SONIC","trade_date":"20261105","trade_time":"122735","trade_date_kst":"20261105","trade_time_kst":"212735","trade_timestamp":1793881655979,"opening_price":29.10000000,"high_price":29.20000000,"low_price":28.40000000,"trade_price":28.50000000,"prev_closing_price":29.10000000,"change":"FALL","change_price":0.60000000,"change_rate":0.0206185567,"signed_change_price":-0.60000000,"signed_change_rate":-0.0206185567,"trade_volume":249.29824561,"acc_trade_price":88042450.6020215990000000,"acc_trade_price_24h":199578025.64911052,"acc_trade_volume":3063992.39799964,"acc_trade_volume_24h":6896946.54695166,"highest_52_week_price":195.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":23.70000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881656291},{"market":"KRW-AGLD","trade_date":"20261105","trade_time":"121801","trade_date_kst":"20261105","trade_time_kst":"211801","trade_timestamp":1793881081482,"opening_price":234.00000000,"high_price":237.00000000,"low_price":229.00000000,"trade_price":232.00000000,"prev_closing_price":234.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0085470085,"signed_change_price":-2.00000000,"signed_change_rate":-0.0085470085,"trade_volume":825.91035522,"acc_trade_price":38368025.0129669600000000,"acc_trade_price_24h":198782799.3713138,"acc_trade_volume":165120.48057935,"acc_trade_volume_24h":849514.14121087,"highest_52_week_price":650.00000000,"highest_52_week_date":"2026-02-23","lowest_52_week_price":179.00000000,"lowest_52_week_date":"2026-06-26","timestamp":1793881081681},{"market":"KRW-MOODENG","trade_date":"20261105","trade_time":"120510","trade_date_kst":"20261105","trade_time_kst":"210510","trade_timestamp":1793880310751,"opening_price":47.50000000,"high_price":48.00000000,"low_price":46.90000000,"trade_price":47.00000000,"prev_closing_price":47.50000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0105263158,"signed_change_price":-0.50000000,"signed_change_rate":-0.0105263158,"trade_volume":4536.20196553,"acc_trade_price":58188322.3812350070000000,"acc_trade_price_24h":193548762.22146346,"acc_trade_volume":1230718.09337697,"acc_trade_volume_24h":4097133.63226447,"highest_52_week_price":325.00000000,"highest_52_week_date":"2025-12-06","lowest_52_week_price":44.10000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881449943},{"market":"KRW-SAFE","trade_date":"20261105","trade_time":"121322","trade_date_kst":"20261105","trade_time_kst":"211322","trade_timestamp":1793880802498,"opening_price":114.00000000,"high_price":117.00000000,"low_price":112.00000000,"trade_price":114.00000000,"prev_closing_price":114.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1754.38596491,"acc_trade_price":97379889.5277338800000000,"acc_trade_price_24h":191732123.30284574,"acc_trade_volume":852198.83895952,"acc_trade_volume_24h":1682461.31177417,"highest_52_week_price":387.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":106.00000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881679681},{"market":"KRW-ONT","trade_date":"20261105","trade_time":"122649","trade_date_kst":"20261105","trade_time_kst":"212649","trade_timestamp":1793881609828,"opening_price":61.60000000,"high_price":61.90000000,"low_price":60.60000000,"trade_price":60.70000000,"prev_closing_price":61.60000000,"change":"FALL","change_price":0.90000000,"change_rate":0.0146103896,"signed_change_price":-0.90000000,"signed_change_rate":-0.0146103896,"trade_volume":100.00000000,"acc_trade_price":125832707.7139391130000000,"acc_trade_price_24h":191386681.48194022,"acc_trade_volume":2055745.21768943,"acc_trade_volume_24h":3115579.98100992,"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":1793881610145},{"market":"KRW-GRT","trade_date":"20261105","trade_time":"121646","trade_date_kst":"20261105","trade_time_kst":"211646","trade_timestamp":1793881006506,"opening_price":27.50000000,"high_price":28.00000000,"low_price":27.10000000,"trade_price":27.40000000,"prev_closing_price":27.60000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0072463768,"signed_change_price":-0.20000000,"signed_change_rate":-0.0072463768,"trade_volume":9691.17259124,"acc_trade_price":109259903.3069700960000000,"acc_trade_price_24h":190116963.59166885,"acc_trade_volume":3946216.41428409,"acc_trade_volume_24h":6880451.71961626,"highest_52_week_price":113.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":18.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881512159},{"market":"KRW-HYPER","trade_date":"20261105","trade_time":"122522","trade_date_kst":"20261105","trade_time_kst":"212522","trade_timestamp":1793881522142,"opening_price":82.30000000,"high_price":82.60000000,"low_price":80.70000000,"trade_price":81.00000000,"prev_closing_price":82.10000000,"change":"FALL","change_price":1.10000000,"change_rate":0.0133982948,"signed_change_price":-1.10000000,"signed_change_rate":-0.0133982948,"trade_volume":6127.45098039,"acc_trade_price":84445524.3826997250000000,"acc_trade_price_24h":186175868.24876315,"acc_trade_volume":1036546.65760594,"acc_trade_volume_24h":2286192.37302263,"highest_52_week_price":297.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":74.50000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881726267},{"market":"KRW-KAVA","trade_date":"20261105","trade_time":"120411","trade_date_kst":"20261105","trade_time_kst":"210411","trade_timestamp":1793880251141,"opening_price":92.90000000,"high_price":93.00000000,"low_price":91.50000000,"trade_price":92.00000000,"prev_closing_price":92.90000000,"change":"FALL","change_price":0.90000000,"change_rate":0.0096878364,"signed_change_price":-0.90000000,"signed_change_rate":-0.0096878364,"trade_volume":2825.66775244,"acc_trade_price":118279815.8717629180000000,"acc_trade_price_24h":184999790.07569296,"acc_trade_volume":1281248.08071473,"acc_trade_volume_24h":2005774.75394581,"highest_52_week_price":296.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":56.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881059546},{"market":"KRW-ETHFI","trade_date":"20261105","trade_time":"120917","trade_date_kst":"20261105","trade_time_kst":"210917","trade_timestamp":1793880557731,"opening_price":798.00000000,"high_price":813.00000000,"low_price":787.00000000,"trade_price":795.00000000,"prev_closing_price":798.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0037593985,"signed_change_price":-3.00000000,"signed_change_rate":-0.0037593985,"trade_volume":62.89308176,"acc_trade_price":72200008.6291840700000000,"acc_trade_price_24h":184315504.54373416,"acc_trade_volume":90023.29029575,"acc_trade_volume_24h":228819.38824316,"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":1793881759106},{"market":"KRW-LINEA","trade_date":"20261105","trade_time":"121857","trade_date_kst":"20261105","trade_time_kst":"211857","trade_timestamp":1793881137617,"opening_price":3.23000000,"high_price":3.23000000,"low_price":3.15000000,"trade_price":3.16000000,"prev_closing_price":3.23000000,"change":"FALL","change_price":0.07000000,"change_rate":0.0216718266,"signed_change_price":-0.07000000,"signed_change_rate":-0.0216718266,"trade_volume":13546.70765882,"acc_trade_price":119460119.3571050275000000,"acc_trade_price_24h":183824707.50296498,"acc_trade_volume":37458393.32532055,"acc_trade_volume_24h":57481078.02369949,"highest_52_week_price":22.40000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":2.89000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881137997},{"market":"KRW-ARDR","trade_date":"20261105","trade_time":"122903","trade_date_kst":"20261105","trade_time_kst":"212903","trade_timestamp":1793881743149,"opening_price":31.10000000,"high_price":31.20000000,"low_price":30.10000000,"trade_price":31.10000000,"prev_closing_price":31.10000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":37500.00000000,"acc_trade_price":99563031.6768898360000000,"acc_trade_price_24h":180298159.98381813,"acc_trade_volume":3240092.18991942,"acc_trade_volume_24h":5865107.53021244,"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":1793881743356},{"market":"KRW-PUNDIX","trade_date":"20261105","trade_time":"121937","trade_date_kst":"20261105","trade_time_kst":"211937","trade_timestamp":1793881177582,"opening_price":134.00000000,"high_price":134.00000000,"low_price":131.00000000,"trade_price":131.00000000,"prev_closing_price":134.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0223880597,"signed_change_price":-3.00000000,"signed_change_rate":-0.0223880597,"trade_volume":3604.45687197,"acc_trade_price":81224358.7122864400000000,"acc_trade_price_24h":171106021.01355125,"acc_trade_volume":613014.45340698,"acc_trade_volume_24h":1283391.09844614,"highest_52_week_price":478.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":101.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881207318},{"market":"KRW-NCT","trade_date":"20261105","trade_time":"122409","trade_date_kst":"20261105","trade_time_kst":"212409","trade_timestamp":1793881449463,"opening_price":10.70000000,"high_price":10.80000000,"low_price":10.50000000,"trade_price":10.50000000,"prev_closing_price":10.70000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0186915888,"signed_change_price":-0.20000000,"signed_change_rate":-0.0186915888,"trade_volume":37735.84905661,"acc_trade_price":77886639.5230704790000000,"acc_trade_price_24h":170441964.02541183,"acc_trade_volume":7331898.40565754,"acc_trade_volume_24h":16068190.20096424,"highest_52_week_price":41.10000000,"highest_52_week_date":"2026-08-26","lowest_52_week_price":10.10000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881486799},{"market":"KRW-MBL","trade_date":"20261105","trade_time":"121004","trade_date_kst":"20261105","trade_time_kst":"211004","trade_timestamp":1793880604624,"opening_price":0.90200000,"high_price":0.90200000,"low_price":0.88600000,"trade_price":0.88900000,"prev_closing_price":0.90200000,"change":"FALL","change_price":0.01300000,"change_rate":0.0144124169,"signed_change_price":-0.01300000,"signed_change_rate":-0.0144124169,"trade_volume":6666.00000000,"acc_trade_price":79301614.2211779411700000,"acc_trade_price_24h":169423567.90457072,"acc_trade_volume":88857767.70736720,"acc_trade_volume_24h":189547040.66180482,"highest_52_week_price":3.01000000,"highest_52_week_date":"2025-11-29","lowest_52_week_price":0.78500000,"lowest_52_week_date":"2026-08-18","timestamp":1793881249884},{"market":"KRW-SPX","trade_date":"20261105","trade_time":"114402","trade_date_kst":"20261105","trade_time_kst":"204402","trade_timestamp":1793879042784,"opening_price":512.00000000,"high_price":517.00000000,"low_price":502.00000000,"trade_price":505.00000000,"prev_closing_price":515.00000000,"change":"FALL","change_price":10.00000000,"change_rate":0.0194174757,"signed_change_price":-10.00000000,"signed_change_rate":-0.0194174757,"trade_volume":10.09900991,"acc_trade_price":129583567.5717507600000000,"acc_trade_price_24h":167438154.71500719,"acc_trade_volume":253851.21325954,"acc_trade_volume_24h":326931.1175418,"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":1793880581760},{"market":"KRW-MLK","trade_date":"20261105","trade_time":"122841","trade_date_kst":"20261105","trade_time_kst":"212841","trade_timestamp":1793881721148,"opening_price":51.10000000,"high_price":51.40000000,"low_price":50.50000000,"trade_price":50.70000000,"prev_closing_price":51.10000000,"change":"FALL","change_price":0.40000000,"change_rate":0.0078277886,"signed_change_price":-0.40000000,"signed_change_rate":-0.0078277886,"trade_volume":119.09330000,"acc_trade_price":103876370.5797160350000000,"acc_trade_price_24h":166273031.92841481,"acc_trade_volume":2041173.40509108,"acc_trade_volume_24h":3272728.76396051,"highest_52_week_price":153.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":42.40000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881744697},{"market":"KRW-MASK","trade_date":"20261105","trade_time":"122005","trade_date_kst":"20261105","trade_time_kst":"212005","trade_timestamp":1793881205930,"opening_price":524.00000000,"high_price":530.00000000,"low_price":510.00000000,"trade_price":510.00000000,"prev_closing_price":525.00000000,"change":"FALL","change_price":15.00000000,"change_rate":0.0285714286,"signed_change_price":-15.00000000,"signed_change_rate":-0.0285714286,"trade_volume":2000.00000000,"acc_trade_price":48944616.3526515900000000,"acc_trade_price_24h":166173546.95332098,"acc_trade_volume":93921.70234163,"acc_trade_volume_24h":318595.42656843,"highest_52_week_price":1310.00000000,"highest_52_week_date":"2025-11-29","lowest_52_week_price":472.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881792689},{"market":"KRW-BSB","trade_date":"20261105","trade_time":"122858","trade_date_kst":"20261105","trade_time_kst":"212858","trade_timestamp":1793881738018,"opening_price":125.00000000,"high_price":125.00000000,"low_price":120.00000000,"trade_price":123.00000000,"prev_closing_price":124.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0080645161,"signed_change_price":-1.00000000,"signed_change_rate":-0.0080645161,"trade_volume":405.20000000,"acc_trade_price":94901806.9965669600000000,"acc_trade_price_24h":163963950.64510681,"acc_trade_volume":773122.90862516,"acc_trade_volume_24h":1338321.11163925,"highest_52_week_price":277.00000000,"highest_52_week_date":"2026-08-08","lowest_52_week_price":107.00000000,"lowest_52_week_date":"2026-10-15","timestamp":1793881745043},{"market":"KRW-CYBER","trade_date":"20261105","trade_time":"122845","trade_date_kst":"20261105","trade_time_kst":"212845","trade_timestamp":1793881725314,"opening_price":344.00000000,"high_price":347.00000000,"low_price":338.00000000,"trade_price":341.00000000,"prev_closing_price":344.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0087209302,"signed_change_price":-3.00000000,"signed_change_rate":-0.0087209302,"trade_volume":15.00000000,"acc_trade_price":85565120.4766830300000000,"acc_trade_price_24h":159276441.29324688,"acc_trade_volume":249742.48723945,"acc_trade_volume_24h":465423.35784136,"highest_52_week_price":1660.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":319.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881725556},{"market":"KRW-MORPHO","trade_date":"20261105","trade_time":"122356","trade_date_kst":"20261105","trade_time_kst":"212356","trade_timestamp":1793881436314,"opening_price":3026.00000000,"high_price":3072.00000000,"low_price":3010.00000000,"trade_price":3022.00000000,"prev_closing_price":3026.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0013218771,"signed_change_price":-4.00000000,"signed_change_rate":-0.0013218771,"trade_volume":30.20780939,"acc_trade_price":74859671.0262779800000000,"acc_trade_price_24h":157322258.42686837,"acc_trade_volume":24706.22585293,"acc_trade_volume_24h":52388.70634841,"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":1793881747058},{"market":"KRW-CKB","trade_date":"20261105","trade_time":"121150","trade_date_kst":"20261105","trade_time_kst":"211150","trade_timestamp":1793880710921,"opening_price":1.60000000,"high_price":1.60000000,"low_price":1.52000000,"trade_price":1.53000000,"prev_closing_price":1.61000000,"change":"FALL","change_price":0.08000000,"change_rate":0.0496894410,"signed_change_price":-0.08000000,"signed_change_rate":-0.0496894410,"trade_volume":93667.30945128,"acc_trade_price":143484953.8017543170000000,"acc_trade_price_24h":156346168.51353527,"acc_trade_volume":91954743.00148662,"acc_trade_volume_24h":100042248.26287273,"highest_52_week_price":6.20000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":1.12000000,"lowest_52_week_date":"2026-08-14","timestamp":1793880918697},{"market":"KRW-QTUM","trade_date":"20261105","trade_time":"122643","trade_date_kst":"20261105","trade_time_kst":"212643","trade_timestamp":1793881603446,"opening_price":1026.00000000,"high_price":1035.00000000,"low_price":1012.00000000,"trade_price":1016.00000000,"prev_closing_price":1028.00000000,"change":"FALL","change_price":12.00000000,"change_rate":0.0116731518,"signed_change_price":-12.00000000,"signed_change_rate":-0.0116731518,"trade_volume":187.01773777,"acc_trade_price":70265858.5438573700000000,"acc_trade_price_24h":154777493.26451613,"acc_trade_volume":68690.16867882,"acc_trade_volume_24h":151437.35748494,"highest_52_week_price":3011.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":879.00000000,"lowest_52_week_date":"2026-08-12","timestamp":1793881784706},{"market":"KRW-NEWT","trade_date":"20261105","trade_time":"122618","trade_date_kst":"20261105","trade_time_kst":"212618","trade_timestamp":1793881578322,"opening_price":58.30000000,"high_price":58.60000000,"low_price":56.50000000,"trade_price":56.50000000,"prev_closing_price":58.30000000,"change":"FALL","change_price":1.80000000,"change_rate":0.0308747856,"signed_change_price":-1.80000000,"signed_change_rate":-0.0308747856,"trade_volume":11563.85550996,"acc_trade_price":83268675.2679179070000000,"acc_trade_price_24h":151092473.12622514,"acc_trade_volume":1447825.92447343,"acc_trade_volume_24h":2610524.64510604,"highest_52_week_price":208.00000000,"highest_52_week_date":"2025-11-28","lowest_52_week_price":49.20000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881726629},{"market":"KRW-BARD","trade_date":"20261105","trade_time":"122330","trade_date_kst":"20261105","trade_time_kst":"212330","trade_timestamp":1793881410549,"opening_price":153.00000000,"high_price":155.00000000,"low_price":150.00000000,"trade_price":150.00000000,"prev_closing_price":152.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0131578947,"signed_change_price":-2.00000000,"signed_change_rate":-0.0131578947,"trade_volume":25337.83783783,"acc_trade_price":75830457.5262792200000000,"acc_trade_price_24h":149200699.73942627,"acc_trade_volume":498151.64363888,"acc_trade_volume_24h":981955.48392057,"highest_52_week_price":2525.00000000,"highest_52_week_date":"2026-03-05","lowest_52_week_price":137.00000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881410778},{"market":"KRW-SPK","trade_date":"20261105","trade_time":"121422","trade_date_kst":"20261105","trade_time_kst":"211422","trade_timestamp":1793880862217,"opening_price":22.90000000,"high_price":23.40000000,"low_price":22.60000000,"trade_price":22.90000000,"prev_closing_price":22.90000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":170696.67752330,"acc_trade_price":85821961.6654007260000000,"acc_trade_price_24h":148768574.557501,"acc_trade_volume":3724169.06739653,"acc_trade_volume_24h":6481259.39310942,"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":1793881644220},{"market":"KRW-BIO","trade_date":"20261105","trade_time":"115559","trade_date_kst":"20261105","trade_time_kst":"205559","trade_timestamp":1793879759710,"opening_price":28.40000000,"high_price":28.80000000,"low_price":28.00000000,"trade_price":28.60000000,"prev_closing_price":28.40000000,"change":"RISE","change_price":0.20000000,"change_rate":0.0070422535,"signed_change_price":0.20000000,"signed_change_rate":0.0070422535,"trade_volume":23116.37887350,"acc_trade_price":73387674.3015408670000000,"acc_trade_price_24h":147217877.03921088,"acc_trade_volume":2581501.91899911,"acc_trade_volume_24h":5182969.22031246,"highest_52_week_price":132.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":24.00000000,"lowest_52_week_date":"2026-03-29","timestamp":1793881707142},{"market":"KRW-JPYC","trade_date":"20261105","trade_time":"122844","trade_date_kst":"20261105","trade_time_kst":"212844","trade_timestamp":1793881724704,"opening_price":8.48000000,"high_price":8.50000000,"low_price":8.47000000,"trade_price":8.47000000,"prev_closing_price":8.48000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0011792453,"signed_change_price":-0.01000000,"signed_change_rate":-0.0011792453,"trade_volume":1078624.98518561,"acc_trade_price":84636490.5693556041000000,"acc_trade_price_24h":146447674.86108297,"acc_trade_volume":9984510.02014335,"acc_trade_volume_24h":17270631.1798774,"highest_52_week_price":37.60000000,"highest_52_week_date":"2026-09-17","lowest_52_week_price":8.36000000,"lowest_52_week_date":"2026-10-20","timestamp":1793881724879},{"market":"KRW-GLM","trade_date":"20261105","trade_time":"121942","trade_date_kst":"20261105","trade_time_kst":"211942","trade_timestamp":1793881182830,"opening_price":152.00000000,"high_price":152.00000000,"low_price":148.00000000,"trade_price":150.00000000,"prev_closing_price":152.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0131578947,"signed_change_price":-2.00000000,"signed_change_rate":-0.0131578947,"trade_volume":7148.61236048,"acc_trade_price":44376453.6826880100000000,"acc_trade_price_24h":146229877.73873471,"acc_trade_volume":296279.84815143,"acc_trade_volume_24h":968998.03994991,"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":1793881182961},{"market":"KRW-AI","trade_date":"20261105","trade_time":"122810","trade_date_kst":"20261105","trade_time_kst":"212810","trade_timestamp":1793881690316,"opening_price":21.90000000,"high_price":22.10000000,"low_price":21.50000000,"trade_price":21.50000000,"prev_closing_price":22.00000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0227272727,"signed_change_price":-0.50000000,"signed_change_rate":-0.0227272727,"trade_volume":79155.67330588,"acc_trade_price":86194680.1689286130000000,"acc_trade_price_24h":146114649.68054315,"acc_trade_volume":3960924.87471143,"acc_trade_volume_24h":6721595.10280376,"highest_52_week_price":63.90000000,"highest_52_week_date":"2026-06-30","lowest_52_week_price":20.70000000,"lowest_52_week_date":"2026-11-03","timestamp":1793881690484},{"market":"KRW-TFUEL","trade_date":"20261105","trade_time":"120659","trade_date_kst":"20261105","trade_time_kst":"210659","trade_timestamp":1793880419039,"opening_price":11.10000000,"high_price":11.30000000,"low_price":10.90000000,"trade_price":10.90000000,"prev_closing_price":11.10000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0180180180,"signed_change_price":-0.20000000,"signed_change_rate":-0.0180180180,"trade_volume":467.75700935,"acc_trade_price":31735256.2518658670000000,"acc_trade_price_24h":145401269.96730774,"acc_trade_volume":2865092.52648237,"acc_trade_volume_24h":13180982.54826377,"highest_52_week_price":43.20000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":9.99000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881732814},{"market":"KRW-MTL","trade_date":"20261105","trade_time":"122900","trade_date_kst":"20261105","trade_time_kst":"212900","trade_timestamp":1793881740565,"opening_price":358.00000000,"high_price":360.00000000,"low_price":352.00000000,"trade_price":353.00000000,"prev_closing_price":361.00000000,"change":"FALL","change_price":8.00000000,"change_rate":0.0221606648,"signed_change_price":-8.00000000,"signed_change_rate":-0.0221606648,"trade_volume":14.48863636,"acc_trade_price":88006139.6919199700000000,"acc_trade_price_24h":142966542.96390798,"acc_trade_volume":247377.54409595,"acc_trade_volume_24h":400075.40539906,"highest_52_week_price":827.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":250.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881740665},{"market":"KRW-GAME2","trade_date":"20261105","trade_time":"115245","trade_date_kst":"20261105","trade_time_kst":"205245","trade_timestamp":1793879565658,"opening_price":1.14000000,"high_price":1.16000000,"low_price":1.13000000,"trade_price":1.14000000,"prev_closing_price":1.14000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":8512.30287737,"acc_trade_price":29211034.0325364027000000,"acc_trade_price_24h":142767898.53152613,"acc_trade_volume":25591418.79866394,"acc_trade_volume_24h":125104148.16672095,"highest_52_week_price":3.85000000,"highest_52_week_date":"2025-11-23","lowest_52_week_price":0.91500000,"lowest_52_week_date":"2026-08-19","timestamp":1793881621010},{"market":"KRW-HIVE","trade_date":"20261105","trade_time":"120731","trade_date_kst":"20261105","trade_time_kst":"210731","trade_timestamp":1793880451518,"opening_price":62.10000000,"high_price":62.30000000,"low_price":61.20000000,"trade_price":61.50000000,"prev_closing_price":62.00000000,"change":"FALL","change_price":0.50000000,"change_rate":0.0080645161,"signed_change_price":-0.50000000,"signed_change_rate":-0.0080645161,"trade_volume":125.53008130,"acc_trade_price":34054443.0006661690000000,"acc_trade_price_24h":137420842.8450518,"acc_trade_volume":552480.56414729,"acc_trade_volume_24h":2227914.85631132,"highest_52_week_price":220.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":52.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881676787},{"market":"KRW-API3","trade_date":"20261105","trade_time":"122330","trade_date_kst":"20261105","trade_time_kst":"212330","trade_timestamp":1793881410384,"opening_price":325.00000000,"high_price":327.00000000,"low_price":318.00000000,"trade_price":319.00000000,"prev_closing_price":325.00000000,"change":"FALL","change_price":6.00000000,"change_rate":0.0184615385,"signed_change_price":-6.00000000,"signed_change_rate":-0.0184615385,"trade_volume":109.48177271,"acc_trade_price":43750755.9002302700000000,"acc_trade_price_24h":137019734.32946059,"acc_trade_volume":136752.43660617,"acc_trade_volume_24h":420604.51729441,"highest_52_week_price":1183.00000000,"highest_52_week_date":"2025-11-09","lowest_52_week_price":259.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881410776},{"market":"KRW-VTHO","trade_date":"20261105","trade_time":"120922","trade_date_kst":"20261105","trade_time_kst":"210922","trade_timestamp":1793880562637,"opening_price":0.76000000,"high_price":0.76300000,"low_price":0.74400000,"trade_price":0.74400000,"prev_closing_price":0.75700000,"change":"FALL","change_price":0.01300000,"change_rate":0.0171730515,"signed_change_price":-0.01300000,"signed_change_rate":-0.0171730515,"trade_volume":54374.93216143,"acc_trade_price":78205334.2043117729400000,"acc_trade_price_24h":133994556.35345544,"acc_trade_volume":104079150.55360600,"acc_trade_volume_24h":177650063.61917899,"highest_52_week_price":2.04000000,"highest_52_week_date":"2025-11-13","lowest_52_week_price":0.42700000,"lowest_52_week_date":"2026-08-19","timestamp":1793881727446},{"market":"KRW-CARV","trade_date":"20261105","trade_time":"122431","trade_date_kst":"20261105","trade_time_kst":"212431","trade_timestamp":1793881471774,"opening_price":42.90000000,"high_price":43.10000000,"low_price":41.90000000,"trade_price":42.00000000,"prev_closing_price":42.80000000,"change":"FALL","change_price":0.80000000,"change_rate":0.0186915888,"signed_change_price":-0.80000000,"signed_change_rate":-0.0186915888,"trade_volume":6663.06581808,"acc_trade_price":77098350.8948641960000000,"acc_trade_price_24h":133117419.10024059,"acc_trade_volume":1819078.18482262,"acc_trade_volume_24h":3146317.02940123,"highest_52_week_price":304.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":37.10000000,"lowest_52_week_date":"2026-07-30","timestamp":1793881472135},{"market":"KRW-CRV","trade_date":"20261105","trade_time":"122350","trade_date_kst":"20261105","trade_time_kst":"212350","trade_timestamp":1793881430643,"opening_price":372.00000000,"high_price":377.00000000,"low_price":368.00000000,"trade_price":369.00000000,"prev_closing_price":371.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0053908356,"signed_change_price":-2.00000000,"signed_change_rate":-0.0053908356,"trade_volume":29.81029811,"acc_trade_price":84223804.2938471600000000,"acc_trade_price_24h":132771384.16911388,"acc_trade_volume":226348.30742301,"acc_trade_volume_24h":357584.78276493,"highest_52_week_price":979.00000000,"highest_52_week_date":"2026-09-01","lowest_52_week_price":340.00000000,"lowest_52_week_date":"2026-11-04","timestamp":1793881430785},{"market":"KRW-CFX","trade_date":"20261105","trade_time":"122629","trade_date_kst":"20261105","trade_time_kst":"212629","trade_timestamp":1793881589027,"opening_price":62.90000000,"high_price":63.10000000,"low_price":61.10000000,"trade_price":61.30000000,"prev_closing_price":62.90000000,"change":"FALL","change_price":1.60000000,"change_rate":0.0254372019,"signed_change_price":-1.60000000,"signed_change_rate":-0.0254372019,"trade_volume":611.74551386,"acc_trade_price":71637640.7384354880000000,"acc_trade_price_24h":131602510.63499231,"acc_trade_volume":1151554.83418936,"acc_trade_volume_24h":2102142.42390033,"highest_52_week_price":98.80000000,"highest_52_week_date":"2026-10-11","lowest_52_week_price":52.90000000,"lowest_52_week_date":"2026-07-31","timestamp":1793881589332},{"market":"KRW-XCN","trade_date":"20261105","trade_time":"122948","trade_date_kst":"20261105","trade_time_kst":"212948","trade_timestamp":1793881788040,"opening_price":4.78000000,"high_price":4.91000000,"low_price":4.73000000,"trade_price":4.84000000,"prev_closing_price":4.81000000,"change":"RISE","change_price":0.03000000,"change_rate":0.0062370062,"signed_change_price":0.03000000,"signed_change_rate":0.0062370062,"trade_volume":129309.93181095,"acc_trade_price":53710638.1899059661000000,"acc_trade_price_24h":131547935.44688937,"acc_trade_volume":11145385.06023960,"acc_trade_volume_24h":27208899.42486882,"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":1793881788341},{"market":"KRW-WAXP","trade_date":"20261105","trade_time":"120854","trade_date_kst":"20261105","trade_time_kst":"210854","trade_timestamp":1793880534909,"opening_price":5.68000000,"high_price":5.85000000,"low_price":5.60000000,"trade_price":5.65000000,"prev_closing_price":5.69000000,"change":"FALL","change_price":0.04000000,"change_rate":0.0070298770,"signed_change_price":-0.04000000,"signed_change_rate":-0.0070298770,"trade_volume":1769.91150442,"acc_trade_price":63827733.5637514164000000,"acc_trade_price_24h":124990743.73545315,"acc_trade_volume":11255072.20120445,"acc_trade_volume_24h":21983315.62474444,"highest_52_week_price":19.90000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":4.86000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881745010},{"market":"KRW-MOCA","trade_date":"20261105","trade_time":"121751","trade_date_kst":"20261105","trade_time_kst":"211751","trade_timestamp":1793881071631,"opening_price":10.70000000,"high_price":10.80000000,"low_price":10.50000000,"trade_price":10.60000000,"prev_closing_price":10.80000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0185185185,"signed_change_price":-0.20000000,"signed_change_rate":-0.0185185185,"trade_volume":3464.71641276,"acc_trade_price":52910673.5162080720000000,"acc_trade_price_24h":123430646.8284665,"acc_trade_volume":4962740.08022246,"acc_trade_volume_24h":11574970.66092624,"highest_52_week_price":65.40000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":9.98000000,"lowest_52_week_date":"2026-08-12","timestamp":1793881724883},{"market":"KRW-TAIKO","trade_date":"20261105","trade_time":"122648","trade_date_kst":"20261105","trade_time_kst":"212648","trade_timestamp":1793881608833,"opening_price":98.60000000,"high_price":99.80000000,"low_price":96.50000000,"trade_price":97.10000000,"prev_closing_price":98.10000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0101936799,"signed_change_price":-1.00000000,"signed_change_rate":-0.0101936799,"trade_volume":670.40000000,"acc_trade_price":87050690.6528838290000000,"acc_trade_price_24h":123081252.13598723,"acc_trade_volume":887533.49384116,"acc_trade_volume_24h":1253331.35915959,"highest_52_week_price":404.00000000,"highest_52_week_date":"2026-01-26","lowest_52_week_price":90.40000000,"lowest_52_week_date":"2026-06-25","timestamp":1793881609132},{"market":"KRW-PROVE","trade_date":"20261105","trade_time":"122556","trade_date_kst":"20261105","trade_time_kst":"212556","trade_timestamp":1793881556286,"opening_price":257.00000000,"high_price":259.00000000,"low_price":248.00000000,"trade_price":249.00000000,"prev_closing_price":256.00000000,"change":"FALL","change_price":7.00000000,"change_rate":0.02734375,"signed_change_price":-7.00000000,"signed_change_rate":-0.02734375,"trade_volume":735.30000000,"acc_trade_price":39615848.9780155600000000,"acc_trade_price_24h":113622702.89091937,"acc_trade_volume":156471.88693472,"acc_trade_volume_24h":444384.82138559,"highest_52_week_price":945.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":201.00000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881556614},{"market":"KRW-ASTR","trade_date":"20261105","trade_time":"122815","trade_date_kst":"20261105","trade_time_kst":"212815","trade_timestamp":1793881695761,"opening_price":7.63000000,"high_price":7.64000000,"low_price":7.30000000,"trade_price":7.33000000,"prev_closing_price":7.63000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0393184797,"signed_change_price":-0.30000000,"signed_change_rate":-0.0393184797,"trade_volume":681.33514986,"acc_trade_price":55791289.3088186175000000,"acc_trade_price_24h":110137011.06153885,"acc_trade_volume":7513322.89518251,"acc_trade_volume_24h":14651843.55128156,"highest_52_week_price":25.70000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":6.16000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881695991},{"market":"KRW-TOKAMAK","trade_date":"20261105","trade_time":"122749","trade_date_kst":"20261105","trade_time_kst":"212749","trade_timestamp":1793881669250,"opening_price":412.00000000,"high_price":420.00000000,"low_price":406.00000000,"trade_price":415.00000000,"prev_closing_price":412.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0072815534,"signed_change_price":3.00000000,"signed_change_rate":0.0072815534,"trade_volume":481.92771084,"acc_trade_price":58193063.7276364400000000,"acc_trade_price_24h":107616636.81099588,"acc_trade_volume":141609.86893538,"acc_trade_volume_24h":262928.17950794,"highest_52_week_price":1425.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":350.00000000,"lowest_52_week_date":"2026-08-15","timestamp":1793881669512},{"market":"KRW-1INCH","trade_date":"20261105","trade_time":"120126","trade_date_kst":"20261105","trade_time_kst":"210126","trade_timestamp":1793880086598,"opening_price":114.00000000,"high_price":114.00000000,"low_price":112.00000000,"trade_price":113.00000000,"prev_closing_price":114.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0087719298,"signed_change_price":-1.00000000,"signed_change_rate":-0.0087719298,"trade_volume":2519.00442256,"acc_trade_price":47938247.3180191900000000,"acc_trade_price_24h":106332293.61140597,"acc_trade_volume":424496.55138544,"acc_trade_volume_24h":946436.13029862,"highest_52_week_price":345.00000000,"highest_52_week_date":"2025-11-27","lowest_52_week_price":99.00000000,"lowest_52_week_date":"2026-06-06","timestamp":1793881308358},{"market":"KRW-HUNT","trade_date":"20261105","trade_time":"122340","trade_date_kst":"20261105","trade_time_kst":"212340","trade_timestamp":1793881420357,"opening_price":116.00000000,"high_price":118.00000000,"low_price":115.00000000,"trade_price":116.00000000,"prev_closing_price":116.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":43.15083837,"acc_trade_price":55598239.4103721400000000,"acc_trade_price_24h":101461710.81629922,"acc_trade_volume":477634.31099870,"acc_trade_volume_24h":870378.2284032,"highest_52_week_price":270.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":101.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881420556},{"market":"KRW-ANKR","trade_date":"20261105","trade_time":"120633","trade_date_kst":"20261105","trade_time_kst":"210633","trade_timestamp":1793880393926,"opening_price":5.35000000,"high_price":5.39000000,"low_price":5.25000000,"trade_price":5.26000000,"prev_closing_price":5.35000000,"change":"FALL","change_price":0.09000000,"change_rate":0.0168224299,"signed_change_price":-0.09000000,"signed_change_rate":-0.0168224299,"trade_volume":20592.37777777,"acc_trade_price":61316355.6185100394000000,"acc_trade_price_24h":100898840.28083149,"acc_trade_volume":11519227.60027758,"acc_trade_volume_24h":18934953.11503081,"highest_52_week_price":18.90000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":4.44000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881675123},{"market":"KRW-SIGN","trade_date":"20261105","trade_time":"122611","trade_date_kst":"20261105","trade_time_kst":"212611","trade_timestamp":1793881571623,"opening_price":13.50000000,"high_price":13.70000000,"low_price":13.40000000,"trade_price":13.40000000,"prev_closing_price":13.50000000,"change":"FALL","change_price":0.10000000,"change_rate":0.0074074074,"signed_change_price":-0.10000000,"signed_change_rate":-0.0074074074,"trade_volume":14921.34529750,"acc_trade_price":59002356.5733107030000000,"acc_trade_price_24h":100245060.11122351,"acc_trade_volume":4365225.74359705,"acc_trade_volume_24h":7400738.10416382,"highest_52_week_price":90.80000000,"highest_52_week_date":"2026-03-10","lowest_52_week_price":8.78000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881571894},{"market":"KRW-FCT2","trade_date":"20261105","trade_time":"122628","trade_date_kst":"20261105","trade_time_kst":"212628","trade_timestamp":1793881588432,"opening_price":10.10000000,"high_price":10.10000000,"low_price":9.77000000,"trade_price":9.93000000,"prev_closing_price":10.10000000,"change":"FALL","change_price":0.17000000,"change_rate":0.0168316832,"signed_change_price":-0.17000000,"signed_change_rate":-0.0168316832,"trade_volume":604.22960725,"acc_trade_price":34949737.2571011045000000,"acc_trade_price_24h":100055813.63591065,"acc_trade_volume":3526947.34830300,"acc_trade_volume_24h":10040657.48026656,"highest_52_week_price":30.50000000,"highest_52_week_date":"2025-11-09","lowest_52_week_price":8.20000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881588649},{"market":"KRW-NXPC","trade_date":"20261105","trade_time":"122249","trade_date_kst":"20261105","trade_time_kst":"212249","trade_timestamp":1793881369622,"opening_price":225.00000000,"high_price":226.00000000,"low_price":217.00000000,"trade_price":220.00000000,"prev_closing_price":225.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0222222222,"signed_change_price":-5.00000000,"signed_change_rate":-0.0222222222,"trade_volume":44.76291360,"acc_trade_price":65233805.9274702600000000,"acc_trade_price_24h":98464573.79760991,"acc_trade_volume":293926.81076807,"acc_trade_volume_24h":443337.65525054,"highest_52_week_price":767.00000000,"highest_52_week_date":"2025-11-23","lowest_52_week_price":202.00000000,"lowest_52_week_date":"2026-10-18","timestamp":1793881369727},{"market":"KRW-JST","trade_date":"20261105","trade_time":"122951","trade_date_kst":"20261105","trade_time_kst":"212951","trade_timestamp":1793881791240,"opening_price":188.00000000,"high_price":193.00000000,"low_price":188.00000000,"trade_price":193.00000000,"prev_closing_price":188.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0265957447,"signed_change_price":5.00000000,"signed_change_rate":0.0265957447,"trade_volume":14291.67281644,"acc_trade_price":66972684.1856543400000000,"acc_trade_price_24h":95834795.36585383,"acc_trade_volume":352410.71100235,"acc_trade_volume_24h":505429.54507961,"highest_52_week_price":196.00000000,"highest_52_week_date":"2026-10-09","lowest_52_week_price":52.70000000,"lowest_52_week_date":"2025-11-07","timestamp":1793881791368},{"market":"KRW-PROS","trade_date":"20261105","trade_time":"121606","trade_date_kst":"20261105","trade_time_kst":"211606","trade_timestamp":1793880966820,"opening_price":747.00000000,"high_price":753.00000000,"low_price":728.00000000,"trade_price":732.00000000,"prev_closing_price":744.00000000,"change":"FALL","change_price":12.00000000,"change_rate":0.0161290323,"signed_change_price":-12.00000000,"signed_change_rate":-0.0161290323,"trade_volume":824.20045093,"acc_trade_price":71492589.3443164600000000,"acc_trade_price_24h":93838797.83089894,"acc_trade_volume":96624.55483347,"acc_trade_volume_24h":126808.8296595,"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":1793881688505},{"market":"KRW-SUN","trade_date":"20261105","trade_time":"121451","trade_date_kst":"20261105","trade_time_kst":"211451","trade_timestamp":1793880891344,"opening_price":21.10000000,"high_price":21.10000000,"low_price":20.90000000,"trade_price":21.00000000,"prev_closing_price":21.20000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0094339623,"signed_change_price":-0.20000000,"signed_change_rate":-0.0094339623,"trade_volume":1470.58823529,"acc_trade_price":28861517.2895988230000000,"acc_trade_price_24h":93453991.02306299,"acc_trade_volume":1374528.74871690,"acc_trade_volume_24h":4431578.1866658,"highest_52_week_price":34.40000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":19.80000000,"lowest_52_week_date":"2026-11-01","timestamp":1793881037638},{"market":"KRW-BOUNTY","trade_date":"20261105","trade_time":"122530","trade_date_kst":"20261105","trade_time_kst":"212530","trade_timestamp":1793881530559,"opening_price":15.60000000,"high_price":15.80000000,"low_price":15.40000000,"trade_price":15.50000000,"prev_closing_price":15.70000000,"change":"FALL","change_price":0.20000000,"change_rate":0.0127388535,"signed_change_price":-0.20000000,"signed_change_rate":-0.0127388535,"trade_volume":726.74418604,"acc_trade_price":58963650.3000175340000000,"acc_trade_price_24h":92836876.89326317,"acc_trade_volume":3778167.97926321,"acc_trade_volume_24h":5967774.93767687,"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":1793881530736},{"market":"KRW-IQ","trade_date":"20261105","trade_time":"121701","trade_date_kst":"20261105","trade_time_kst":"211701","trade_timestamp":1793881021965,"opening_price":0.99000000,"high_price":0.99300000,"low_price":0.96900000,"trade_price":0.97300000,"prev_closing_price":0.99000000,"change":"FALL","change_price":0.01700000,"change_rate":0.0171717172,"signed_change_price":-0.01700000,"signed_change_rate":-0.0171717172,"trade_volume":670000.00000000,"acc_trade_price":41576268.0069069840300000,"acc_trade_price_24h":92560334.04863677,"acc_trade_volume":42533125.43486169,"acc_trade_volume_24h":94434876.43537792,"highest_52_week_price":3.64000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":0.82000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881786055},{"market":"KRW-ZRX","trade_date":"20261105","trade_time":"120857","trade_date_kst":"20261105","trade_time_kst":"210857","trade_timestamp":1793880537893,"opening_price":134.00000000,"high_price":135.00000000,"low_price":132.00000000,"trade_price":133.00000000,"prev_closing_price":134.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0074626866,"signed_change_price":-1.00000000,"signed_change_rate":-0.0074626866,"trade_volume":248.22926882,"acc_trade_price":17563585.2362339800000000,"acc_trade_price_24h":89913373.73824214,"acc_trade_volume":132398.57314403,"acc_trade_volume_24h":679900.97743099,"highest_52_week_price":339.00000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":102.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881617924},{"market":"KRW-SOMI","trade_date":"20261105","trade_time":"122934","trade_date_kst":"20261105","trade_time_kst":"212934","trade_timestamp":1793881774344,"opening_price":234.00000000,"high_price":245.00000000,"low_price":231.00000000,"trade_price":233.00000000,"prev_closing_price":234.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0042735043,"signed_change_price":-1.00000000,"signed_change_rate":-0.0042735043,"trade_volume":21.88841201,"acc_trade_price":58969713.8156547800000000,"acc_trade_price_24h":87801587.59454625,"acc_trade_volume":249164.19088899,"acc_trade_volume_24h":375889.62817595,"highest_52_week_price":667.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":117.00000000,"lowest_52_week_date":"2026-08-03","timestamp":1793881774650},{"market":"KRW-WCT","trade_date":"20261105","trade_time":"121913","trade_date_kst":"20261105","trade_time_kst":"211913","trade_timestamp":1793881153868,"opening_price":45.60000000,"high_price":45.90000000,"low_price":45.00000000,"trade_price":45.00000000,"prev_closing_price":45.70000000,"change":"FALL","change_price":0.70000000,"change_rate":0.0153172867,"signed_change_price":-0.70000000,"signed_change_rate":-0.0153172867,"trade_volume":500.00000000,"acc_trade_price":28912353.1623458650000000,"acc_trade_price_24h":82041698.91635063,"acc_trade_volume":636835.85082913,"acc_trade_volume_24h":1808502.81114611,"highest_52_week_price":262.00000000,"highest_52_week_date":"2025-11-17","lowest_52_week_price":41.80000000,"lowest_52_week_date":"2026-10-30","timestamp":1793881154001},{"market":"KRW-SENT","trade_date":"20261105","trade_time":"122514","trade_date_kst":"20261105","trade_time_kst":"212514","trade_timestamp":1793881514072,"opening_price":26.30000000,"high_price":26.50000000,"low_price":25.50000000,"trade_price":25.60000000,"prev_closing_price":26.30000000,"change":"FALL","change_price":0.70000000,"change_rate":0.0266159696,"signed_change_price":-0.70000000,"signed_change_rate":-0.0266159696,"trade_volume":12298.38205897,"acc_trade_price":54406144.0217909060000000,"acc_trade_price_24h":80932323.81833863,"acc_trade_volume":2100003.19179140,"acc_trade_volume_24h":3144927.27332651,"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":1793881514153},{"market":"KRW-IMX","trade_date":"20261105","trade_time":"121733","trade_date_kst":"20261105","trade_time_kst":"211733","trade_timestamp":1793881053205,"opening_price":166.00000000,"high_price":169.00000000,"low_price":164.00000000,"trade_price":165.00000000,"prev_closing_price":165.00000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":172.83745670,"acc_trade_price":39418074.1271868100000000,"acc_trade_price_24h":79806956.29355756,"acc_trade_volume":237294.44199708,"acc_trade_volume_24h":479397.49831569,"highest_52_week_price":757.00000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":131.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881160669},{"market":"KRW-THETA","trade_date":"20261105","trade_time":"121636","trade_date_kst":"20261105","trade_time_kst":"211636","trade_timestamp":1793880996556,"opening_price":214.00000000,"high_price":215.00000000,"low_price":210.00000000,"trade_price":210.00000000,"prev_closing_price":214.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0186915888,"signed_change_price":-4.00000000,"signed_change_rate":-0.0186915888,"trade_volume":450.00000000,"acc_trade_price":33104300.5574266200000000,"acc_trade_price_24h":77767451.49512153,"acc_trade_volume":156061.16438212,"acc_trade_volume_24h":368478.32912619,"highest_52_week_price":806.00000000,"highest_52_week_date":"2025-11-08","lowest_52_week_price":173.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1793880996769},{"market":"KRW-ARKM","trade_date":"20261105","trade_time":"122420","trade_date_kst":"20261105","trade_time_kst":"212420","trade_timestamp":1793881460404,"opening_price":154.00000000,"high_price":155.00000000,"low_price":150.00000000,"trade_price":150.00000000,"prev_closing_price":154.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0259740260,"signed_change_price":-4.00000000,"signed_change_rate":-0.0259740260,"trade_volume":40.46359284,"acc_trade_price":24607872.2212062200000000,"acc_trade_price_24h":76240878.67675204,"acc_trade_volume":160513.41053217,"acc_trade_volume_24h":493103.81503779,"highest_52_week_price":606.00000000,"highest_52_week_date":"2025-11-30","lowest_52_week_price":119.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881460684},{"market":"KRW-MOC","trade_date":"20261105","trade_time":"122712","trade_date_kst":"20261105","trade_time_kst":"212712","trade_timestamp":1793881632553,"opening_price":24.70000000,"high_price":25.00000000,"low_price":24.60000000,"trade_price":24.90000000,"prev_closing_price":24.80000000,"change":"RISE","change_price":0.10000000,"change_rate":0.0040322581,"signed_change_price":0.10000000,"signed_change_rate":0.0040322581,"trade_volume":401.60642570,"acc_trade_price":30119661.7794962750000000,"acc_trade_price_24h":75153409.13062337,"acc_trade_volume":1218834.36029140,"acc_trade_volume_24h":3055821.71362243,"highest_52_week_price":75.00000000,"highest_52_week_date":"2026-02-01","lowest_52_week_price":20.50000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881632766},{"market":"KRW-MVL","trade_date":"20261105","trade_time":"122910","trade_date_kst":"20261105","trade_time_kst":"212910","trade_timestamp":1793881750701,"opening_price":1.25000000,"high_price":1.27000000,"low_price":1.24000000,"trade_price":1.27000000,"prev_closing_price":1.25000000,"change":"RISE","change_price":0.02000000,"change_rate":0.016,"signed_change_price":0.02000000,"signed_change_rate":0.016,"trade_volume":1700.00000000,"acc_trade_price":21466834.5428714514000000,"acc_trade_price_24h":75128083.49893648,"acc_trade_volume":17094118.49220517,"acc_trade_volume_24h":59886073.93028237,"highest_52_week_price":3.18000000,"highest_52_week_date":"2025-11-11","lowest_52_week_price":0.99900000,"lowest_52_week_date":"2026-08-16","timestamp":1793881750965},{"market":"KRW-KNC","trade_date":"20261105","trade_time":"120226","trade_date_kst":"20261105","trade_time_kst":"210226","trade_timestamp":1793880146779,"opening_price":153.00000000,"high_price":153.00000000,"low_price":148.00000000,"trade_price":148.00000000,"prev_closing_price":152.00000000,"change":"FALL","change_price":4.00000000,"change_rate":0.0263157895,"signed_change_price":-4.00000000,"signed_change_rate":-0.0263157895,"trade_volume":15481.05800143,"acc_trade_price":35621745.0400147700000000,"acc_trade_price_24h":66313365.7911673,"acc_trade_volume":234116.86031620,"acc_trade_volume_24h":435827.9171448,"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":1793881089593},{"market":"KRW-MED","trade_date":"20261105","trade_time":"122615","trade_date_kst":"20261105","trade_time_kst":"212615","trade_timestamp":1793881575307,"opening_price":1.92000000,"high_price":1.94000000,"low_price":1.90000000,"trade_price":1.91000000,"prev_closing_price":1.92000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0052083333,"signed_change_price":-0.01000000,"signed_change_rate":-0.0052083333,"trade_volume":185479.30555168,"acc_trade_price":43006846.1317655361000000,"acc_trade_price_24h":65131470.2868352,"acc_trade_volume":22452866.40156071,"acc_trade_volume_24h":34079333.04867373,"highest_52_week_price":5.78000000,"highest_52_week_date":"2025-11-29","lowest_52_week_price":1.66000000,"lowest_52_week_date":"2026-08-17","timestamp":1793881575603},{"market":"KRW-LPT","trade_date":"20261105","trade_time":"114901","trade_date_kst":"20261105","trade_time_kst":"204901","trade_timestamp":1793879341170,"opening_price":1907.00000000,"high_price":1922.00000000,"low_price":1888.00000000,"trade_price":1905.00000000,"prev_closing_price":1910.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0026178010,"signed_change_price":-5.00000000,"signed_change_rate":-0.0026178010,"trade_volume":5.24934383,"acc_trade_price":14043764.3716059300000000,"acc_trade_price_24h":62536489.68216657,"acc_trade_volume":7384.12001355,"acc_trade_volume_24h":32883.90008552,"highest_52_week_price":8665.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":1631.00000000,"lowest_52_week_date":"2026-08-18","timestamp":1793881634370},{"market":"KRW-IO","trade_date":"20261105","trade_time":"120444","trade_date_kst":"20261105","trade_time_kst":"210444","trade_timestamp":1793880284232,"opening_price":173.00000000,"high_price":174.00000000,"low_price":170.00000000,"trade_price":171.00000000,"prev_closing_price":173.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0115606936,"signed_change_price":-2.00000000,"signed_change_rate":-0.0115606936,"trade_volume":32.16374270,"acc_trade_price":42665166.6801112500000000,"acc_trade_price_24h":60179931.6086647,"acc_trade_volume":248096.13327603,"acc_trade_volume_24h":350212.28676824,"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":1793881654627},{"market":"KRW-COMP","trade_date":"20261105","trade_time":"121214","trade_date_kst":"20261105","trade_time_kst":"211214","trade_timestamp":1793880734300,"opening_price":27660.00000000,"high_price":27900.00000000,"low_price":27300.00000000,"trade_price":27490.00000000,"prev_closing_price":27660.00000000,"change":"FALL","change_price":170.00000000,"change_rate":0.0061460593,"signed_change_price":-170.00000000,"signed_change_rate":-0.0061460593,"trade_volume":152.81187785,"acc_trade_price":40885206.0759456000000000,"acc_trade_price_24h":59847151.8435731,"acc_trade_volume":1481.13840294,"acc_trade_volume_24h":2169.90721935,"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":1793881500574},{"market":"KRW-KERNEL","trade_date":"20261105","trade_time":"121700","trade_date_kst":"20261105","trade_time_kst":"211700","trade_timestamp":1793881020880,"opening_price":60.70000000,"high_price":61.20000000,"low_price":59.90000000,"trade_price":60.40000000,"prev_closing_price":60.70000000,"change":"FALL","change_price":0.30000000,"change_rate":0.0049423394,"signed_change_price":-0.30000000,"signed_change_rate":-0.0049423394,"trade_volume":8.0E-7,"acc_trade_price":29969478.5489100640000000,"acc_trade_price_24h":57458732.61082134,"acc_trade_volume":493820.11582851,"acc_trade_volume_24h":949274.89516075,"highest_52_week_price":221.00000000,"highest_52_week_date":"2025-11-10","lowest_52_week_price":43.40000000,"lowest_52_week_date":"2026-08-03","timestamp":1793881021046},{"market":"KRW-CBK","trade_date":"20261105","trade_time":"120223","trade_date_kst":"20261105","trade_time_kst":"210223","trade_timestamp":1793880143191,"opening_price":255.00000000,"high_price":255.00000000,"low_price":250.00000000,"trade_price":252.00000000,"prev_closing_price":255.00000000,"change":"FALL","change_price":3.00000000,"change_rate":0.0117647059,"signed_change_price":-3.00000000,"signed_change_rate":-0.0117647059,"trade_volume":206.97300000,"acc_trade_price":30390329.1370565800000000,"acc_trade_price_24h":56664116.35684986,"acc_trade_volume":120695.69865228,"acc_trade_volume_24h":224456.05216259,"highest_52_week_price":740.00000000,"highest_52_week_date":"2026-01-31","lowest_52_week_price":210.00000000,"lowest_52_week_date":"2026-08-19","timestamp":1793881549049},{"market":"KRW-META","trade_date":"20261105","trade_time":"121526","trade_date_kst":"20261105","trade_time_kst":"211526","trade_timestamp":1793880926336,"opening_price":10.20000000,"high_price":10.20000000,"low_price":10.00000000,"trade_price":10.20000000,"prev_closing_price":10.20000000,"change":"EVEN","change_price":0,"change_rate":0,"signed_change_price":0,"signed_change_rate":0,"trade_volume":1000.00000000,"acc_trade_price":21320671.8096113230000000,"acc_trade_price_24h":51016782.20827973,"acc_trade_volume":2112231.24318748,"acc_trade_volume_24h":5048535.70420575,"highest_52_week_price":23.10000000,"highest_52_week_date":"2025-11-09","lowest_52_week_price":8.72000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881325403},{"market":"KRW-AHT","trade_date":"20261105","trade_time":"120749","trade_date_kst":"20261105","trade_time_kst":"210749","trade_timestamp":1793880469323,"opening_price":1.33000000,"high_price":1.33000000,"low_price":1.30000000,"trade_price":1.32000000,"prev_closing_price":1.33000000,"change":"FALL","change_price":0.01000000,"change_rate":0.0075187970,"signed_change_price":-0.01000000,"signed_change_rate":-0.0075187970,"trade_volume":5263.40909090,"acc_trade_price":13505434.5283271537000000,"acc_trade_price_24h":47714196.11904971,"acc_trade_volume":10275008.82128121,"acc_trade_volume_24h":36162319.7298508,"highest_52_week_price":3.71000000,"highest_52_week_date":"2025-11-12","lowest_52_week_price":1.12000000,"lowest_52_week_date":"2026-08-14","timestamp":1793881496270},{"market":"KRW-YGG","trade_date":"20261105","trade_time":"120022","trade_date_kst":"20261105","trade_time_kst":"210022","trade_timestamp":1793880022639,"opening_price":32.30000000,"high_price":32.50000000,"low_price":31.60000000,"trade_price":32.10000000,"prev_closing_price":32.00000000,"change":"RISE","change_price":0.10000000,"change_rate":0.003125,"signed_change_price":0.10000000,"signed_change_rate":0.003125,"trade_volume":3115.26479750,"acc_trade_price":25010170.8892699060000000,"acc_trade_price_24h":32308410.90296378,"acc_trade_volume":781133.22554025,"acc_trade_volume_24h":1006008.11747441,"highest_52_week_price":186.00000000,"highest_52_week_date":"2025-11-07","lowest_52_week_price":24.00000000,"lowest_52_week_date":"2026-07-29","timestamp":1793880607356},{"market":"KRW-EURC","trade_date":"20261105","trade_time":"121109","trade_date_kst":"20261105","trade_time_kst":"211109","trade_timestamp":1793880669254,"opening_price":1507.00000000,"high_price":1558.00000000,"low_price":1507.00000000,"trade_price":1511.00000000,"prev_closing_price":1499.00000000,"change":"RISE","change_price":12.00000000,"change_rate":0.0080053369,"signed_change_price":12.00000000,"signed_change_rate":0.0080053369,"trade_volume":19.85440105,"acc_trade_price":26269340.7861001500000000,"acc_trade_price_24h":28389585.525391,"acc_trade_volume":17150.38116158,"acc_trade_volume_24h":18556.68431573,"highest_52_week_price":3300.00000000,"highest_52_week_date":"2026-09-13","lowest_52_week_price":1422.00000000,"lowest_52_week_date":"2026-10-29","timestamp":1793880669335},{"market":"KRW-WIF","trade_date":"20261105","trade_time":"122711","trade_date_kst":"20261105","trade_time_kst":"212711","trade_timestamp":1793881631961,"opening_price":230.00000000,"high_price":235.00000000,"low_price":229.00000000,"trade_price":231.00000000,"prev_closing_price":230.00000000,"change":"RISE","change_price":1.00000000,"change_rate":0.0043478261,"signed_change_price":1.00000000,"signed_change_rate":0.0043478261,"trade_volume":649.02613628,"acc_trade_price":16037126.3685389800000000,"acc_trade_price_24h":24889603.65688845,"acc_trade_volume":69177.89012009,"acc_trade_volume_24h":106673.37065555,"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":1793881632105},{"market":"KRW-USD1","trade_date":"20261105","trade_time":"121706","trade_date_kst":"20261105","trade_time_kst":"211706","trade_timestamp":1793881026739,"opening_price":1346.00000000,"high_price":1348.00000000,"low_price":1341.00000000,"trade_price":1345.00000000,"prev_closing_price":1346.00000000,"change":"FALL","change_price":1.00000000,"change_rate":0.0007429421,"signed_change_price":-1.00000000,"signed_change_rate":-0.0007429421,"trade_volume":149.03129654,"acc_trade_price":18807399.7369361600000000,"acc_trade_price_24h":24161645.70679507,"acc_trade_volume":13981.43817186,"acc_trade_volume_24h":17975.38677955,"highest_52_week_price":1700.00000000,"highest_52_week_date":"2025-12-01","lowest_52_week_price":1322.00000000,"lowest_52_week_date":"2026-10-21","timestamp":1793881598308},{"market":"KRW-RLUSD","trade_date":"20261105","trade_time":"104420","trade_date_kst":"20261105","trade_time_kst":"194420","trade_timestamp":1793875460376,"opening_price":1348.00000000,"high_price":1348.00000000,"low_price":1339.00000000,"trade_price":1348.00000000,"prev_closing_price":1350.00000000,"change":"FALL","change_price":2.00000000,"change_rate":0.0014814815,"signed_change_price":-2.00000000,"signed_change_rate":-0.0014814815,"trade_volume":74.14690280,"acc_trade_price":5674352.3566027800000000,"acc_trade_price_24h":9905948.67119156,"acc_trade_volume":4221.59451851,"acc_trade_volume_24h":7367.03548354,"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":1793881753672},{"market":"KRW-USDG","trade_date":"20261105","trade_time":"061409","trade_date_kst":"20261105","trade_time_kst":"151409","trade_timestamp":1793859249432,"opening_price":1346.00000000,"high_price":1346.00000000,"low_price":1343.00000000,"trade_price":1346.00000000,"prev_closing_price":1343.00000000,"change":"RISE","change_price":3.00000000,"change_rate":0.0022338049,"signed_change_price":3.00000000,"signed_change_rate":0.0022338049,"trade_volume":3.78900446,"acc_trade_price":240839.1176636000000000,"acc_trade_price_24h":5896315.34998363,"acc_trade_volume":178.98481574,"acc_trade_volume_24h":4392.97270848,"highest_52_week_price":1490.00000000,"highest_52_week_date":"2026-09-13","lowest_52_week_price":1300.00000000,"lowest_52_week_date":"2026-10-29","timestamp":1793877806007},{"market":"KRW-USDE","trade_date":"20261105","trade_time":"121000","trade_date_kst":"20261105","trade_time_kst":"211000","trade_timestamp":1793880600697,"opening_price":1349.00000000,"high_price":1351.00000000,"low_price":1339.00000000,"trade_price":1346.00000000,"prev_closing_price":1344.00000000,"change":"RISE","change_price":2.00000000,"change_rate":0.0014880952,"signed_change_price":2.00000000,"signed_change_rate":0.0014880952,"trade_volume":148.41911523,"acc_trade_price":2158395.8052297200000000,"acc_trade_price_24h":4166906.28471182,"acc_trade_volume":1608.95964669,"acc_trade_volume_24h":3100.24302105,"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":1793880600780},{"market":"KRW-USDS","trade_date":"20261105","trade_time":"120554","trade_date_kst":"20261105","trade_time_kst":"210554","trade_timestamp":1793880354118,"opening_price":1345.00000000,"high_price":1350.00000000,"low_price":1339.00000000,"trade_price":1350.00000000,"prev_closing_price":1345.00000000,"change":"RISE","change_price":5.00000000,"change_rate":0.0037174721,"signed_change_price":5.00000000,"signed_change_rate":0.0037174721,"trade_volume":58.51739350,"acc_trade_price":3047932.1658296100000000,"acc_trade_price_24h":3390752.34875584,"acc_trade_volume":2267.63267472,"acc_trade_volume_24h":2522.80823683,"highest_52_week_price":2012.00000000,"highest_52_week_date":"2026-03-31","lowest_52_week_price":1323.00000000,"lowest_52_week_date":"2026-10-22","timestamp":1793880481606},{"market":"KRW-PYUSD","trade_date":"20261105","trade_time":"122204","trade_date_kst":"20261105","trade_time_kst":"212204","trade_timestamp":1793881324336,"opening_price":1349.00000000,"high_price":1349.00000000,"low_price":1343.00000000,"trade_price":1343.00000000,"prev_closing_price":1348.00000000,"change":"FALL","change_price":5.00000000,"change_rate":0.0037091988,"signed_change_price":-5.00000000,"signed_change_rate":-0.0037091988,"trade_volume":5.50889554,"acc_trade_price":779477.0605528400000000,"acc_trade_price_24h":2668167.2759764,"acc_trade_volume":579.53303103,"acc_trade_volume_24h":1981.22839387,"highest_52_week_price":1760.00000000,"highest_52_week_date":"2026-09-17","lowest_52_week_price":1328.00000000,"lowest_52_week_date":"2026-10-21","timestamp":1793881346635}]