daily_ktb_price
시세·틱▣ 인포맥스 단말미표시 — 백워드조정 연결본(§3.2)이라 값을 안 찍는다. 절대가격은 fut_near_daily(비조정)가 낸다. 신선도에서도 제외했다(소비자 없는 표가 지연 배지를 끌었다)
원천 주석 — tools/imdh_fetch.ps1. 표별 조회항목 라벨을 실행으로 확인해야 한다.
실데이터 — 머리·꼬리 15행daily_ktb_price
/mnt/d/data/project-at/raw/mficc/01_시세틱/daily_ktb_price.csv · 362,793바이트 · 12열
| 일자 | 시가 | 저가 | 고가 | 종가 | 거래량 | 미결제약정수량 | 매수성향체결수량 | 매도성향체결수량 | 선물내재수익률 | 저평가 | 수정듀레이션 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 00:00:00 | 99.47 | 99.35 | 99.47 | 99.4 | 70820.0 | 203460.0 | 37316.0 | 33504.0 | 3.351 | 0.03 | 2.781 |
| 2012-01-03 00:00:00 | 99.37 | 99.31 | 99.39 | 99.35 | 68197.0 | 206966.0 | 32745.0 | 35452.0 | 3.368 | 0.02 | 2.7807 |
| 2012-01-04 00:00:00 | 99.33 | 99.3 | 99.35 | 99.34 | 63082.0 | 202190.0 | 34249.0 | 28833.0 | 3.371 | 0.01 | 2.7807 |
| 2012-01-05 00:00:00 | 99.34 | 99.32 | 99.38 | 99.36 | 56957.0 | 203191.0 | 34068.0 | 22889.0 | 3.365 | 0.0 | 2.7808 |
| 2012-01-06 00:00:00 | 99.37 | 99.28 | 99.37 | 99.32 | 72758.0 | 207079.0 | 34988.0 | 37770.0 | 3.378 | 0.0 | 2.7805 |
| 2012-01-09 00:00:00 | 99.3 | 99.2 | 99.32 | 99.21 | 89768.0 | 204085.0 | 40239.0 | 49529.0 | 3.416 | -0.02 | 2.7799 |
| 2012-01-10 00:00:00 | 99.21 | 99.18 | 99.23 | 99.22 | 63029.0 | 205924.0 | 32502.0 | 30527.0 | 3.413 | -0.01 | 2.78 |
| 2012-01-11 00:00:00 | 99.21 | 99.17 | 99.24 | 99.24 | 59908.0 | 203316.0 | 31337.0 | 28571.0 | 3.406 | -0.01 | 2.7801 |
| 2012-01-12 00:00:00 | 99.25 | 99.2 | 99.26 | 99.2 | 48669.0 | 202463.0 | 27970.0 | 20699.0 | 3.42 | -0.03 | 2.7799 |
| 2012-01-13 00:00:00 | 99.2 | 99.15 | 99.29 | 99.23 | 117908.0 | 201671.0 | 64853.0 | 53055.0 | 3.409 | -0.04 | 2.78 |
| 2012-01-16 00:00:00 | 99.28 | 99.26 | 99.3 | 99.28 | 50962.0 | 199141.0 | 25157.0 | 25805.0 | 3.392 | -0.02 | 2.7803 |
| 2012-01-17 00:00:00 | 99.27 | 99.18 | 99.28 | 99.18 | 88114.0 | 196873.0 | 42856.0 | 45258.0 | 3.427 | -0.05 | 2.7798 |
| 2012-01-18 00:00:00 | 99.21 | 99.19 | 99.26 | 99.2 | 74620.0 | 196508.0 | 37894.0 | 36726.0 | 3.42 | -0.05 | 2.7799 |
| 2012-01-19 00:00:00 | 99.19 | 99.14 | 99.19 | 99.18 | 65430.0 | 200068.0 | 33569.0 | 31861.0 | 3.427 | -0.03 | 2.7798 |
| 2012-01-20 00:00:00 | 99.13 | 99.06 | 99.14 | 99.1 | 75035.0 | 194544.0 | 38696.0 | 36339.0 | 3.454 | -0.05 | 2.7793 |
| ⋯ 가운데 생략 ⋯ | |||||||||||
| 2026-08-31 00:00:00 | 103.21 | 103.19 | 103.29 | 103.23 | 176845.0 | 532534.0 | 81702.0 | 91493.0 | 3.85 | -0.01 | 2.7728 |
| 2026-09-01 00:00:00 | 103.2 | 103.06 | 103.21 | 103.13 | 187112.0 | 530232.0 | 85833.0 | 97654.0 | 3.885 | 0.001 | 2.7722 |
| 2026-09-02 00:00:00 | 103.05 | 102.95 | 103.07 | 102.95 | 177547.0 | 530756.0 | 78177.0 | 95770.0 | 3.948 | -0.03 | 2.7712 |
| 2026-09-03 00:00:00 | 103.05 | 103.03 | 103.14 | 103.14 | 139304.0 | 526784.0 | 67872.0 | 71432.0 | 3.881 | -0.006 | 2.7723 |
| 2026-09-04 00:00:00 | 103.14 | 103.09 | 103.2 | 103.17 | 146038.0 | 514478.0 | 67106.0 | 77232.0 | 3.871 | 0.01 | 2.7725 |
| 2026-09-07 00:00:00 | 103.1 | 103.09 | 103.24 | 103.12 | 165830.0 | 510206.0 | 75311.0 | 87213.0 | 3.888 | -0.006 | 2.7722 |
| 2026-09-08 00:00:00 | 103.14 | 103.1 | 103.21 | 103.11 | 126566.0 | 481809.0 | 62577.0 | 54953.0 | 3.892 | 0.004 | 2.7721 |
| 2026-09-09 00:00:00 | 103.1 | 103.04 | 103.14 | 103.04 | 137221.0 | 422893.0 | 58417.0 | 76204.0 | 3.916 | -0.02 | 2.7717 |
| 2026-09-11 00:00:00 | 102.65 | 102.59 | 102.76 | 102.65 | 203360.0 | 227962.0 | 93252.0 | 94938.0 | 4.053 | -0.054 | 2.7695 |
| 2026-09-14 00:00:00 | 102.68 | 102.61 | 102.74 | 102.68 | 114433.0 | 95495.0 | 58645.0 | 47023.0 | 4.042 | -0.015 | 2.7696 |
| 2026-09-15 00:00:00 | 102.18 | 101.93 | 102.22 | 101.96 | 208036.0 | 498376.0 | 89276.0 | 116924.0 | 4.297 | -0.12 | 2.7655 |
| 2026-09-16 00:00:00 | 102.05 | 101.98 | 102.19 | 102.19 | 184896.0 | 504718.0 | 95189.0 | 82550.0 | 4.215 | -0.077 | 2.7668 |
| 2026-09-17 00:00:00 | 102.04 | 102.02 | 102.21 | 102.21 | 228115.0 | 509214.0 | 116109.0 | 109626.0 | 4.208 | -0.054 | 2.7669 |
| 2026-09-18 00:00:00 | 102.32 | 102.19 | 102.33 | 102.29 | 178091.0 | 506088.0 | 95403.0 | 82278.0 | 4.18 | -0.036 | 2.7674 |
| 2026-09-21 00:00:00 | 102.19 | 102.16 | 102.27 | 102.22 | 174017.0 | 504203.0 | 81496.0 | 87626.0 | 4.205 | -0.05 | 2.767 |