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
D:\data\project-at\raw\mficc\01_시세틱\daily_lktb_price.csv · 361,403바이트 · 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 ⋯ | |||||||||||
| 2026-10-21 00:00:00 | 106.5 | 106.46 | 106.76 | 106.76 | 84750.0 | 246598.0 | 43838.0 | 38947.0 | 4.167 | 0.004 | 7.9013 |
| 2026-10-22 00:00:00 | 106.78 | 106.68 | 107.05 | 106.79 | 104923.0 | 245928.0 | 52758.0 | 51364.0 | 4.163 | 0.0 | 7.9017 |
| 2026-10-23 00:00:00 | 107.68 | 107.13 | 107.77 | 107.13 | 102074.0 | 243165.0 | 51708.0 | 49566.0 | 4.123 | 0.002 | 7.9068 |
| 2026-10-26 00:00:00 | 106.95 | 106.95 | 107.5 | 107.5 | 74706.0 | 242756.0 | 40029.0 | 34207.0 | 4.079 | 0.024 | 7.9124 |
| 2026-10-27 00:00:00 | 107.41 | 107.26 | 107.89 | 107.74 | 85445.0 | 241016.0 | 41959.0 | 42206.0 | 4.051 | 0.017 | 7.916 |
| 2026-10-28 00:00:00 | 107.72 | 107.05 | 107.72 | 107.05 | 103500.0 | 233160.0 | 45486.0 | 55269.0 | 4.132 | -0.027 | 7.9056 |
| 2026-10-29 00:00:00 | 107.31 | 107.08 | 107.48 | 107.45 | 95414.0 | 228386.0 | 49845.0 | 45569.0 | 4.085 | 0.008 | 7.9116 |
| 2026-10-30 00:00:00 | 107.7 | 107.63 | 108.13 | 108.04 | 121906.0 | 234479.0 | 65728.0 | 55679.0 | 4.016 | 0.018 | 7.9204 |
| 2026-11-02 00:00:00 | 107.8 | 107.62 | 108.0 | 107.68 | 74882.0 | 233612.0 | 36267.0 | 38615.0 | 4.058 | -0.051 | 7.9151 |
| 2026-11-03 00:00:00 | 107.77 | 107.77 | 108.18 | 108.11 | 88119.0 | 234027.0 | 44684.0 | 41525.0 | 4.008 | 0.02 | 7.9215 |
| 2026-11-04 00:00:00 | 107.95 | 107.88 | 108.74 | 108.5 | 110186.0 | 238788.0 | 57694.0 | 52492.0 | 3.962 | 0.075 | 7.9272 |
| 2026-11-05 00:00:00 | 108.8 | 108.69 | 109.19 | 109.19 | 81547.0 | 242730.0 | 42253.0 | 39294.0 | 3.882 | 0.049 | 7.9374 |
| 2026-11-06 00:00:00 | 109.46 | 109.11 | 109.64 | 109.37 | 99659.0 | 237802.0 | 50188.0 | 46584.0 | 3.862 | 0.012 | 7.94 |
| 2026-11-09 00:00:00 | 109.29 | 108.99 | 109.41 | 109.39 | 68074.0 | 238651.0 | 33822.0 | 34252.0 | 3.859 | 0.076 | 7.9403 |
| 2026-11-10 00:00:00 | 109.2 | 109.2 | 109.56 | 109.48 | 74446.0 | 238252.0 | 38133.0 | 34943.0 | 3.849 | 0.079 | 7.9416 |