price_data_f30y_raw
시세·틱▣ 인포맥스 단말이번 화면 범위 밖 — 타일 설계에 들어가지 않았다
원천 주석 — tools/imdh_fetch.ps1. 표별 조회항목 라벨을 실행으로 확인해야 한다.
실데이터 — 머리·꼬리 15행price_data_f30y_raw
/mnt/d/data/project-at/raw/mficc/01_시세틱/price_data_f30y_raw.csv · 136,335바이트 · 17열
| 일자 | 현재가 | 시가 | 고가 | 저가 | 거래량 | 이론가 | 저평가 | 외국인합순매수수량 | 증권/선물순매수수량 | 투신순매수수량 | 은행순매수수량 | 보험순매수수량 | 개인순매수수량 | 미결제약정수량 | code | name |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-19 | 130.86 | 130.58 | 130.86 | 130.58 | 17.0 | 130.756 | 0.104 | 0.0 | -2.0 | 0.0 | 1.0 | 0.0 | 1.0 | 12.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-19 | 0.0 | -2.0 | 0.0 | 1.0 | 0.0 | 1.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-20 | 130.16 | 130.1 | 130.42 | 130.1 | 35.0 | 129.944 | 0.216 | 0.0 | 11.0 | -9.0 | 0.0 | 0.0 | -2.0 | 24.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-20 | 0.0 | 11.0 | -9.0 | 0.0 | 0.0 | -2.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-21 | 130.08 | 130.0 | 130.16 | 130.0 | 80.0 | 130.124 | -0.044 | -1.0 | 6.0 | -5.0 | 1.0 | 0.0 | -1.0 | 41.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-21 | -1.0 | 6.0 | -5.0 | 1.0 | 0.0 | -1.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-22 | 130.84 | 129.64 | 130.84 | 129.64 | 73.0 | 130.688 | 0.152 | 0.0 | 1.0 | -1.0 | 0.0 | 0.0 | 0.0 | 59.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-22 | 0.0 | 1.0 | -1.0 | 0.0 | 0.0 | 0.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-23 | 130.5 | 130.42 | 131.1 | 130.42 | 36.0 | 130.281 | 0.219 | 2.0 | -2.0 | 0.0 | 0.0 | 0.0 | 0.0 | 54.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-23 | 2.0 | -2.0 | 0.0 | 0.0 | 0.0 | 0.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-26 | 131.56 | 131.22 | 131.6 | 131.22 | 54.0 | 131.942 | -0.382 | 0.0 | 22.0 | 0.0 | -25.0 | 0.0 | 3.0 | 71.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-26 | 0.0 | 22.0 | 0.0 | -25.0 | 0.0 | 3.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-27 | 131.34 | 131.72 | 131.72 | 131.34 | 59.0 | 131.621 | -0.281 | 0.0 | 13.0 | -9.0 | -1.0 | 0.0 | -3.0 | 74.0 | 170V3000 | 30년국채 F 202403 |
| 2024-02-27 | 0.0 | 13.0 | -9.0 | -1.0 | 0.0 | -3.0 | A7069000 | 30년국채 F 202609 | ||||||||
| 2024-02-28 | 131.06 | 131.26 | 131.26 | 131.06 | 12.0 | 130.801 | 0.259 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 | 74.0 | 170V3000 | 30년국채 F 202403 |
| ⋯ 가운데 생략 ⋯ | ||||||||||||||||
| 2026-09-02 00:00:00 | 105.78 | 105.64 | 105.78 | 105.64 | 56.0 | 105.464 | 0.316 | 0.0 | -50.0 | 0.0 | 0.0 | 50.0 | 0.0 | 2285.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-03 00:00:00 | 105.92 | 105.94 | 106.14 | 105.82 | 95.0 | 105.164 | 0.756 | 0.0 | -44.0 | 0.0 | -5.0 | 50.0 | -1.0 | 2267.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-04 00:00:00 | 105.92 | 106.02 | 106.08 | 105.92 | 185.0 | 105.866 | 0.054 | 0.0 | -80.0 | 0.0 | 22.0 | 50.0 | 8.0 | 2250.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-07 00:00:00 | 106.04 | 105.84 | 106.24 | 105.84 | 106.0 | 106.018 | 0.022 | 0.0 | -44.0 | 0.0 | 0.0 | 50.0 | -6.0 | 2211.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-08 00:00:00 | 106.18 | 107.04 | 107.04 | 106.18 | 138.0 | 105.816 | 0.364 | 0.0 | -68.0 | 0.0 | 40.0 | 50.0 | -22.0 | 2223.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-09 00:00:00 | 105.92 | 106.0 | 106.0 | 105.92 | 97.0 | 105.849 | 0.071 | -1.0 | -81.0 | 0.0 | 1.0 | 80.0 | 1.0 | 2186.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-10 00:00:00 | 105.32 | 105.32 | 105.32 | 105.32 | 1.0 | 105.447 | -0.127 | 0.0 | 0.0 | -1.0 | 0.0 | 1.0 | 0.0 | 2123.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-11 00:00:00 | 105.0 | 104.18 | 105.0 | 103.74 | 55.0 | 104.042 | 0.958 | 0.0 | -23.0 | 0.0 | -1.0 | 1.0 | 23.0 | 1269.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-14 00:00:00 | 104.2 | 104.1 | 104.4 | 104.1 | 47.0 | 104.634 | -0.434 | 1.0 | 9.0 | 0.0 | -10.0 | 0.0 | 0.0 | 252.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-15 00:00:00 | 104.2 | 0.0 | 0.0 | 0.0 | 0.0 | 104.009 | 0.191 | 170.0 | -131.0 | 0.0 | -29.0 | 0.0 | -10.0 | 252.0 | A7069000 | 30년국채 F 202609 |
| 2026-09-15 00:00:00 | 103.52 | 104.2 | 104.2 | 103.52 | 603.0 | 103.65 | -0.13 | 170.0 | -131.0 | 0.0 | -29.0 | 0.0 | -10.0 | 2074.0 | A706C000 | 30년국채 F 202612 |
| 2026-09-16 00:00:00 | 104.02 | 103.58 | 104.2 | 103.5 | 237.0 | 103.878 | 0.142 | 0.0 | 76.0 | 0.0 | -86.0 | 0.0 | 10.0 | 2074.0 | A706C000 | 30년국채 F 202612 |
| 2026-09-17 00:00:00 | 105.04 | 104.2 | 105.34 | 104.2 | 246.0 | 105.715 | -0.675 | 0.0 | 71.0 | 0.0 | -65.0 | 0.0 | -6.0 | 2064.0 | A706C000 | 30년국채 F 202612 |
| 2026-09-18 00:00:00 | 105.46 | 106.44 | 106.5 | 105.2 | 305.0 | 105.548 | 0.072 | 2064.0 | A706C000 | 30년국채 F 202612 | ||||||
| 2026-09-21 00:00:00 | 106.06 | 106.0 | 106.46 | 105.76 | 252.0 | 106.136 | -0.076 | 50.0 | -44.0 | 0.0 | -5.0 | 0.0 | -1.0 | 2079.0 | A706C000 | 30년국채 F 202612 |