<?xml version="1.0" encoding="utf-8" ?>
<stockprice querytime="2026-04-30 21:36:16">
<TBL_DailyStock>
<DailyStock day_Date="26/04/30" day_EndPrice="220,500" day_Dungrak="5" day_getDebi="5,500" day_Start="229,000" day_High="230,000" day_Low="220,500" day_Volume="22,161,975" day_getAmount="4,984,706,020,346"/>
<DailyStock day_Date="26/04/29" day_EndPrice="226,000" day_Dungrak="2" day_getDebi="4,000" day_Start="219,500" day_High="228,000" day_Low="218,500" day_Volume="20,363,756" day_getAmount="4,544,913,518,216"/>
<DailyStock day_Date="26/04/28" day_EndPrice="222,000" day_Dungrak="5" day_getDebi="2,500" day_Start="224,000" day_High="226,000" day_Low="221,500" day_Volume="18,444,490" day_getAmount="4,114,489,907,013"/>
<DailyStock day_Date="26/04/27" day_EndPrice="224,500" day_Dungrak="2" day_getDebi="5,000" day_Start="220,000" day_High="226,000" day_Low="218,500" day_Volume="22,870,374" day_getAmount="5,112,167,489,250"/>
<DailyStock day_Date="26/04/24" day_EndPrice="219,500" day_Dungrak="5" day_getDebi="5,000" day_Start="224,000" day_High="225,000" day_Low="216,500" day_Volume="19,626,666" day_getAmount="4,314,144,436,734"/>
<DailyStock day_Date="26/04/23" day_EndPrice="224,500" day_Dungrak="2" day_getDebi="7,000" day_Start="223,000" day_High="229,500" day_Low="216,000" day_Volume="34,525,485" day_getAmount="7,739,982,934,106"/>
<DailyStock day_Date="26/04/22" day_EndPrice="217,500" day_Dungrak="5" day_getDebi="1,500" day_Start="218,500" day_High="222,500" day_Low="215,500" day_Volume="16,823,480" day_getAmount="3,668,380,491,500"/>
<DailyStock day_Date="26/04/21" day_EndPrice="219,000" day_Dungrak="2" day_getDebi="4,500" day_Start="218,000" day_High="220,000" day_Low="216,000" day_Volume="16,752,132" day_getAmount="3,656,410,642,186"/>
<DailyStock day_Date="26/04/20" day_EndPrice="214,500" day_Dungrak="5" day_getDebi="1,500" day_Start="214,500" day_High="219,000" day_Low="213,000" day_Volume="17,107,741" day_getAmount="3,694,826,177,250"/>
<DailyStock day_Date="26/04/17" day_EndPrice="216,000" day_Dungrak="5" day_getDebi="1,500" day_Start="217,000" day_High="218,000" day_Low="215,000" day_Volume="18,079,322" day_getAmount="3,913,720,108,000"/>
</TBL_DailyStock>
<TBL_AskPrice>
<AskPrice member_memdoMem="미래에셋증권" member_memdoVol="2,606,152" member_memsoMem="미래에셋증권" member_mesuoVol="2,813,268"/>
<AskPrice member_memdoMem="삼성증권" member_memdoVol="1,589,645" member_memsoMem="BNK증권" member_mesuoVol="1,487,122"/>
<AskPrice member_memdoMem="BNK증권" member_memdoVol="1,490,934" member_memsoMem="KB증권" member_mesuoVol="1,394,509"/>
<AskPrice member_memdoMem="한국증권" member_memdoVol="1,434,938" member_memsoMem="NH투자증권" member_mesuoVol="1,360,680"/>
<AskPrice member_memdoMem="키움증권" member_memdoVol="1,427,924" member_memsoMem="키움증권" member_mesuoVol="1,296,857"/>
</TBL_AskPrice>
<TBL_StockInfo JongName="삼성전자" CurJuka="220,500" DungRak="5" Debi="5,500" PrevJuka="226,000" Volume="22,161,975" Money="4,984,706,020,346" StartJuka="229,000" HighJuka="230,000" LowJuka="220,500" High52="230,000" Low52="53,700" UpJuka="293,500" DownJuka="158,500" Per="44.55" Amount="5,846,278,608" FaceJuka="100" UPDATE_TIME="2026-04-30 21:36:16"/>
<TBL_Hoga mesuJan0="377,116" mesuHoka0="220,500" mesuJan1="560,988" mesuHoka1="220,000" mesuJan2="277,263" mesuHoka2="219,500" mesuJan3="265,461" mesuHoka3="219,000" mesuJan4="177,638" mesuHoka4="218,500" medoJan0="44,264" medoHoka0="223,000" medoJan1="11,828" medoHoka1="222,500" medoJan2="46,298" medoHoka2="222,000" medoJan3="2,444" medoHoka3="221,500" medoJan4="10,013" medoHoka4="221,000"/>
<TBL_TimeConclude>
<TBL_TimeConclude time="15:30:00" negoprice="220,500" Dungrak="5" Debi="5,500" sellprice="221,000" buyprice="220,500" amount="3,132,579"/>
<TBL_TimeConclude time="15:20:00" negoprice="222,000" Dungrak="5" Debi="4,000" sellprice="221,000" buyprice="220,500" amount="6,686"/>
<TBL_TimeConclude time="15:19:50" negoprice="222,000" Dungrak="5" Debi="4,000" sellprice="222,000" buyprice="221,500" amount="2,738"/>
<TBL_TimeConclude time="15:19:40" negoprice="222,000" Dungrak="5" Debi="4,000" sellprice="222,000" buyprice="221,500" amount="17,696"/>
<TBL_TimeConclude time="15:19:30" negoprice="222,000" Dungrak="5" Debi="4,000" sellprice="222,000" buyprice="221,500" amount="8,198"/>
<TBL_TimeConclude time="15:19:20" negoprice="221,500" Dungrak="5" Debi="4,500" sellprice="222,000" buyprice="221,500" amount="3,225"/>
<TBL_TimeConclude time="15:19:10" negoprice="221,500" Dungrak="5" Debi="4,500" sellprice="222,000" buyprice="221,500" amount="11,808"/>
<TBL_TimeConclude time="15:19:00" negoprice="221,500" Dungrak="5" Debi="4,500" sellprice="222,000" buyprice="221,500" amount="4,199"/>
<TBL_TimeConclude time="15:18:50" negoprice="222,000" Dungrak="5" Debi="4,000" sellprice="222,000" buyprice="221,500" amount="15,209"/>
<TBL_TimeConclude time="15:18:40" negoprice="221,750" Dungrak="5" Debi="4,250" sellprice="222,000" buyprice="221,500" amount="41,033"/>
</TBL_TimeConclude>
<stockInfo kospiJisu="6598.87" kospiBuho="5" kospiDebi="-92.03" kospi200Jisu="992.15" kospi200Buho="5" kospi200Debi="-14.44" kosdaqJisu="1192.35" kosdaqJisuBuho="5" kosdaqJisuDebi="-27.91" myJangGubun="장마감" myNowTime="2026/04/30 21:36:16"/>
</stockprice>