<?xml version="1.0" encoding="utf-8" ?>
<stockprice querytime="2026-07-31 00:25:09">
<TBL_DailyStock>
<DailyStock day_Date="26/07/31" day_EndPrice="262,500" day_Dungrak="2" day_getDebi="55,500" day_Start="257,000" day_High="267,000" day_Low="243,000" day_Volume="58,478,873" day_getAmount="14,924,241,538,350"/>
<DailyStock day_Date="26/07/30" day_EndPrice="207,000" day_Dungrak="5" day_getDebi="1,500" day_Start="214,000" day_High="226,000" day_Low="202,000" day_Volume="46,694,193" day_getAmount="9,915,591,555,814"/>
<DailyStock day_Date="26/07/29" day_EndPrice="208,500" day_Dungrak="5" day_getDebi="11,500" day_Start="226,500" day_High="234,000" day_Low="189,200" day_Volume="65,555,523" day_getAmount="13,726,154,839,133"/>
<DailyStock day_Date="26/07/28" day_EndPrice="220,000" day_Dungrak="5" day_getDebi="34,000" day_Start="238,500" day_High="240,000" day_Low="218,500" day_Volume="41,639,623" day_getAmount="9,401,020,869,850"/>
<DailyStock day_Date="26/07/27" day_EndPrice="254,000" day_Dungrak="2" day_getDebi="4,500" day_Start="257,000" day_High="258,500" day_Low="246,000" day_Volume="23,296,044" day_getAmount="5,855,537,328,000"/>
<DailyStock day_Date="26/07/24" day_EndPrice="249,500" day_Dungrak="5" day_getDebi="20,500" day_Start="266,000" day_High="266,500" day_Low="247,000" day_Volume="26,175,580" day_getAmount="6,628,392,525,500"/>
<DailyStock day_Date="26/07/23" day_EndPrice="270,000" day_Dungrak="2" day_getDebi="9,500" day_Start="269,000" day_High="273,000" day_Low="263,000" day_Volume="16,011,816" day_getAmount="4,308,084,851,750"/>
<DailyStock day_Date="26/07/22" day_EndPrice="260,500" day_Dungrak="2" day_getDebi="1,500" day_Start="276,000" day_High="276,000" day_Low="260,000" day_Volume="22,292,003" day_getAmount="6,021,000,636,074"/>
<DailyStock day_Date="26/07/21" day_EndPrice="259,000" day_Dungrak="2" day_getDebi="15,000" day_Start="247,000" day_High="263,500" day_Low="243,000" day_Volume="20,386,896" day_getAmount="5,224,768,025,862"/>
<DailyStock day_Date="26/07/20" day_EndPrice="244,000" day_Dungrak="5" day_getDebi="11,000" day_Start="241,000" day_High="257,500" day_Low="240,000" day_Volume="26,804,038" day_getAmount="6,614,607,186,368"/>
</TBL_DailyStock>
<TBL_AskPrice>
<AskPrice member_memdoMem="KB증권" member_memdoVol="6,258,867" member_memsoMem="골드만삭스" member_mesuoVol="5,851,705"/>
<AskPrice member_memdoMem="키움증권" member_memdoVol="5,266,236" member_memsoMem="KB증권" member_mesuoVol="4,361,797"/>
<AskPrice member_memdoMem="미래에셋증권" member_memdoVol="4,748,683" member_memsoMem="한국증권" member_mesuoVol="4,278,287"/>
<AskPrice member_memdoMem="제이피모간" member_memdoVol="4,589,096" member_memsoMem="제이피모간" member_mesuoVol="3,786,854"/>
<AskPrice member_memdoMem="삼성증권" member_memdoVol="4,320,529" member_memsoMem="삼성증권" member_mesuoVol="3,581,623"/>
</TBL_AskPrice>
<TBL_StockInfo JongName="삼성전자" CurJuka="262,500" DungRak="2" Debi="55,500" PrevJuka="207,000" Volume="58,478,873" Money="14,924,241,538,350" StartJuka="257,000" HighJuka="267,000" LowJuka="243,000" High52="374,500" Low52="67,500" UpJuka="269,000" DownJuka="145,000" Per="39.74" Amount="5,846,278,608" FaceJuka="100" UPDATE_TIME="2026-07-31 00:25:09"/>
<TBL_Hoga mesuJan0="91,311" mesuHoka0="262,000" mesuJan1="82,070" mesuHoka1="261,500" mesuJan2="166,342" mesuHoka2="261,000" mesuJan3="64,117" mesuHoka3="260,500" mesuJan4="93,942" mesuHoka4="260,000" medoJan0="14,292" medoHoka0="264,500" medoJan1="9,027" medoHoka1="264,000" medoJan2="3,989" medoHoka2="263,500" medoJan3="76,271" medoHoka3="263,000" medoJan4="22,746" medoHoka4="262,500"/>
<TBL_TimeConclude>
<TBL_TimeConclude time="15:30:00" negoprice="262,500" Dungrak="2" Debi="55,500" sellprice="262,500" buyprice="262,000" amount="4,688,565"/>
<TBL_TimeConclude time="15:20:00" negoprice="265,000" Dungrak="2" Debi="58,000" sellprice="262,500" buyprice="262,000" amount="21,610"/>
<TBL_TimeConclude time="15:19:50" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="43,757"/>
<TBL_TimeConclude time="15:19:40" negoprice="265,000" Dungrak="2" Debi="58,000" sellprice="265,500" buyprice="265,000" amount="26,311"/>
<TBL_TimeConclude time="15:19:30" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="9,031"/>
<TBL_TimeConclude time="15:19:20" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="13,350"/>
<TBL_TimeConclude time="15:19:10" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="36,865"/>
<TBL_TimeConclude time="15:19:00" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="34,214"/>
<TBL_TimeConclude time="15:18:50" negoprice="265,000" Dungrak="2" Debi="58,000" sellprice="265,500" buyprice="265,000" amount="40,090"/>
<TBL_TimeConclude time="15:18:40" negoprice="265,500" Dungrak="2" Debi="58,500" sellprice="265,500" buyprice="265,000" amount="8,305"/>
</TBL_TimeConclude>
<stockInfo kospiJisu="6595.45" kospiBuho="2" kospiDebi="1001.89" kospi200Jisu="1046.81" kospi200Buho="2" kospi200Debi="174.32" kosdaqJisu="719.76" kosdaqJisuBuho="2" kosdaqJisuDebi="74.98" myJangGubun="장마감" myNowTime="2026/08/02 00:25:09"/>
</stockprice>