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
D:\data\project-at\raw\mficc\01_시세틱\daily_ktb_price.csv · 365,949바이트 · 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 ⋯ | |||||||||||
| 2026-10-21 00:00:00 | 103.03 | 103.03 | 103.14 | 103.14 | 172548.0 | 442786.0 | 83573.0 | 88975.0 | 3.881 | 0.028 | 2.7723 |
| 2026-10-22 00:00:00 | 103.13 | 103.04 | 103.28 | 103.08 | 277299.0 | 452860.0 | 133181.0 | 143718.0 | 3.902 | 0.023 | 2.7719 |
| 2026-10-23 00:00:00 | 103.32 | 103.15 | 103.38 | 103.15 | 222857.0 | 443014.0 | 95176.0 | 114436.0 | 3.878 | 0.01 | 2.7723 |
| 2026-10-26 00:00:00 | 103.1 | 103.1 | 103.28 | 103.25 | 145658.0 | 452113.0 | 76371.0 | 66947.0 | 3.843 | 0.027 | 2.7729 |
| 2026-10-27 00:00:00 | 103.21 | 103.18 | 103.39 | 103.34 | 177734.0 | 457959.0 | 90062.0 | 86468.0 | 3.811 | 0.037 | 2.7734 |
| 2026-10-28 00:00:00 | 103.34 | 103.2 | 103.34 | 103.2 | 187568.0 | 454958.0 | 83013.0 | 102886.0 | 3.86 | 0.023 | 2.7726 |
| 2026-10-29 00:00:00 | 103.3 | 103.26 | 103.38 | 103.33 | 185081.0 | 451147.0 | 91806.0 | 84570.0 | 3.815 | 0.021 | 2.7734 |
| 2026-10-30 00:00:00 | 103.46 | 103.39 | 103.51 | 103.5 | 193150.0 | 442102.0 | 90954.0 | 92231.0 | 3.756 | 0.039 | 2.7743 |
| 2026-11-02 00:00:00 | 103.47 | 103.39 | 103.48 | 103.39 | 160129.0 | 440488.0 | 71563.0 | 82442.0 | 3.794 | 0.015 | 2.7737 |
| 2026-11-03 00:00:00 | 103.4 | 103.4 | 103.49 | 103.46 | 155387.0 | 434577.0 | 75450.0 | 73269.0 | 3.769 | 0.048 | 2.7741 |
| 2026-11-04 00:00:00 | 103.41 | 103.38 | 103.63 | 103.55 | 210427.0 | 448157.0 | 105774.0 | 104653.0 | 3.738 | 0.049 | 2.7746 |
| 2026-11-05 00:00:00 | 103.6 | 103.57 | 103.69 | 103.69 | 144283.0 | 451480.0 | 73780.0 | 66295.0 | 3.689 | 0.045 | 2.7754 |
| 2026-11-06 00:00:00 | 103.87 | 103.74 | 103.9 | 103.85 | 197105.0 | 456086.0 | 89977.0 | 105486.0 | 3.634 | 0.058 | 2.7763 |
| 2026-11-09 00:00:00 | 103.78 | 103.69 | 103.82 | 103.81 | 156604.0 | 468539.0 | 84104.0 | 72500.0 | 3.648 | 0.07 | 2.7761 |
| 2026-11-10 00:00:00 | 103.73 | 103.72 | 103.84 | 103.83 | 124804.0 | 478918.0 | 66368.0 | 57736.0 | 3.641 | 0.067 | 2.7762 |