daily_lktb_price
시세·틱▣ 인포맥스 단말미표시 — 같은 이유(§3.2). 신선도에서도 제외
원천 주석 — tools/imdh_fetch.ps1. 표별 조회항목 라벨을 실행으로 확인해야 한다.
실데이터 — 머리·꼬리 15행daily_lktb_price
/mnt/d/data/project-at/raw/mficc/01_시세틱/daily_lktb_price.csv · 358,277바이트 · 12열
| 일자 | 시가 | 저가 | 고가 | 종가 | 거래량 | 미결제약정수량 | 매수성향체결수량 | 매도성향체결수량 | 선물내재수익률 | 저평가 | 수정듀레이션 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 00:00:00 | 110.15 | 109.94 | 110.15 | 110.04 | 16395.0 | 13508.0 | 8885.0 | 7510.0 | 3.785 | 0.0 | 7.9498 |
| 2012-01-03 00:00:00 | 109.95 | 109.79 | 110.04 | 109.92 | 21500.0 | 12965.0 | 10782.0 | 10718.0 | 3.798 | -0.02 | 7.948 |
| 2012-01-04 00:00:00 | 109.87 | 109.81 | 109.93 | 109.85 | 30370.0 | 12545.0 | 15245.0 | 15125.0 | 3.806 | -0.12 | 7.947 |
| 2012-01-05 00:00:00 | 109.9 | 109.82 | 110.04 | 110.01 | 24668.0 | 12147.0 | 13902.0 | 10766.0 | 3.788 | -0.05 | 7.9493 |
| 2012-01-06 00:00:00 | 110.02 | 109.83 | 110.14 | 109.97 | 26846.0 | 12288.0 | 14956.0 | 11890.0 | 3.793 | -0.02 | 7.9487 |
| 2012-01-09 00:00:00 | 109.95 | 109.88 | 110.09 | 109.9 | 27064.0 | 12280.0 | 14657.0 | 12407.0 | 3.801 | -0.08 | 7.9477 |
| 2012-01-10 00:00:00 | 109.93 | 109.87 | 110.0 | 109.92 | 19797.0 | 11810.0 | 10100.0 | 9697.0 | 3.798 | -0.07 | 7.948 |
| 2012-01-11 00:00:00 | 109.93 | 109.83 | 109.96 | 109.95 | 17209.0 | 12005.0 | 10438.0 | 6771.0 | 3.795 | -0.07 | 7.9485 |
| 2012-01-12 00:00:00 | 109.96 | 109.96 | 110.02 | 109.97 | 20913.0 | 12574.0 | 11744.0 | 9169.0 | 3.793 | 0.0 | 7.9487 |
| 2012-01-13 00:00:00 | 109.93 | 109.85 | 110.1 | 109.91 | 23145.0 | 13822.0 | 12112.0 | 11033.0 | 3.8 | -0.07 | 7.9479 |
| 2012-01-16 00:00:00 | 109.99 | 109.92 | 110.03 | 109.96 | 20448.0 | 12936.0 | 10655.0 | 9793.0 | 3.794 | -0.06 | 7.9486 |
| 2012-01-17 00:00:00 | 109.95 | 109.78 | 109.98 | 109.79 | 19438.0 | 13055.0 | 9207.0 | 10231.0 | 3.813 | -0.12 | 7.9461 |
| 2012-01-18 00:00:00 | 109.87 | 109.82 | 110.02 | 109.9 | 25749.0 | 12744.0 | 13310.0 | 12439.0 | 3.801 | -0.11 | 7.9477 |
| 2012-01-19 00:00:00 | 109.93 | 109.88 | 109.97 | 109.92 | 19607.0 | 13407.0 | 10086.0 | 9521.0 | 3.798 | -0.1 | 7.948 |
| 2012-01-20 00:00:00 | 109.88 | 109.62 | 109.88 | 109.7 | 19526.0 | 13028.0 | 10356.0 | 9170.0 | 3.824 | -0.13 | 7.9448 |
| ⋯ 가운데 생략 ⋯ | |||||||||||
| 2026-08-31 00:00:00 | 105.52 | 105.41 | 105.78 | 105.59 | 81598.0 | 309016.0 | 41082.0 | 40150.0 | 4.306 | -0.026 | 7.8835 |
| 2026-09-01 00:00:00 | 105.35 | 104.86 | 105.38 | 105.16 | 100485.0 | 309376.0 | 48186.0 | 51575.0 | 4.358 | 0.009 | 7.8769 |
| 2026-09-02 00:00:00 | 104.96 | 104.7 | 105.03 | 104.75 | 70290.0 | 306194.0 | 33893.0 | 36147.0 | 4.407 | -0.004 | 7.8705 |
| 2026-09-03 00:00:00 | 105.02 | 104.96 | 105.28 | 105.2 | 66151.0 | 302830.0 | 32398.0 | 32273.0 | 4.353 | 0.032 | 7.8775 |
| 2026-09-04 00:00:00 | 105.16 | 105.13 | 105.47 | 105.44 | 67059.0 | 299666.0 | 32018.0 | 34741.0 | 4.324 | 0.123 | 7.8812 |
| 2026-09-07 00:00:00 | 105.3 | 105.17 | 105.63 | 105.17 | 60080.0 | 296109.0 | 29151.0 | 30219.0 | 4.357 | 0.077 | 7.877 |
| 2026-09-08 00:00:00 | 105.22 | 105.13 | 105.52 | 105.13 | 66865.0 | 291363.0 | 32316.0 | 34242.0 | 4.362 | 0.062 | 7.8764 |
| 2026-09-09 00:00:00 | 105.12 | 105.05 | 105.37 | 105.12 | 74647.0 | 269602.0 | 37840.0 | 36807.0 | 4.363 | 0.052 | 7.8762 |
| 2026-09-11 00:00:00 | 103.7 | 103.62 | 103.99 | 103.68 | 93938.0 | 107493.0 | 37617.0 | 37425.0 | 4.538 | -0.213 | 7.8538 |
| 2026-09-14 00:00:00 | 103.9 | 103.8 | 104.19 | 103.91 | 67796.0 | 38260.0 | 30369.0 | 33037.0 | 4.51 | -0.032 | 7.8574 |
| 2026-09-15 00:00:00 | 103.24 | 102.6 | 103.37 | 102.7 | 91878.0 | 280956.0 | 46021.0 | 44049.0 | 4.659 | -0.122 | 7.8383 |
| 2026-09-16 00:00:00 | 102.97 | 102.85 | 103.28 | 103.28 | 72614.0 | 279930.0 | 36084.0 | 36529.0 | 4.587 | -0.068 | 7.8475 |
| 2026-09-17 00:00:00 | 102.96 | 102.96 | 103.66 | 103.66 | 103904.0 | 284410.0 | 51655.0 | 52249.0 | 4.541 | -0.045 | 7.8535 |
| 2026-09-18 00:00:00 | 104.05 | 103.71 | 104.17 | 103.9 | 90014.0 | 281541.0 | 46792.0 | 42822.0 | 4.511 | -0.075 | 7.8573 |
| 2026-09-21 00:00:00 | 103.65 | 103.6 | 104.09 | 104.07 | 77175.0 | 280301.0 | 35880.0 | 38749.0 | 4.49 | -0.027 | 7.8599 |