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
D:\data\project-at\raw\mficc\01_시세틱\price_data_f30y_raw.csv · 141,678바이트 · 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 ⋯ | ||||||||||||||||
| 2026-10-30 00:00:00 | 112.46 | 112.46 | 112.46 | 112.46 | 0.0 | 114.528 | -2.124 | 0.0 | -7.0 | 0.0 | 11.0 | 0.0 | -4.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-02 00:00:00 | 114.32 | 113.58 | 114.46 | 113.58 | 318.0 | 114.115 | 0.205 | 0.0 | 289.0 | 0.0 | 10.0 | -300.0 | 1.0 | 2952.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-02 00:00:00 | 113.78 | 113.78 | 113.78 | 113.78 | 0.0 | 114.265 | -0.485 | 0.0 | 289.0 | 0.0 | 10.0 | -300.0 | 1.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-03 00:00:00 | 115.28 | 114.7 | 115.28 | 114.7 | 547.0 | 115.018 | 0.262 | 0.0 | -403.0 | 0.0 | -26.0 | 400.0 | 29.0 | 2597.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-03 00:00:00 | 113.7 | 113.7 | 113.7 | 113.7 | 0.0 | 115.037 | -1.337 | 0.0 | -403.0 | 0.0 | -26.0 | 400.0 | 29.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-04 00:00:00 | 115.88 | 115.56 | 116.04 | 115.48 | 125.0 | 115.779 | 1.145 | 0.0 | 37.0 | 0.0 | -15.0 | 0.0 | -22.0 | 2600.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-04 00:00:00 | 115.24 | 115.24 | 115.24 | 115.24 | 0.0 | 115.836 | -0.539 | 0.0 | 37.0 | 0.0 | -15.0 | 0.0 | -22.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-05 00:00:00 | 117.2 | 116.18 | 117.2 | 116.18 | 80.0 | 115.932 | 1.268 | 0.0 | -10.0 | 0.0 | 0.0 | 0.0 | 10.0 | 2672.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-05 00:00:00 | 116.04 | 116.04 | 116.04 | 116.04 | 0.0 | 117.108 | -1.01 | 0.0 | -10.0 | 0.0 | 0.0 | 0.0 | 10.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-06 00:00:00 | 117.48 | 117.24 | 117.92 | 116.76 | 103.0 | 117.244 | 0.236 | 0.0 | -1.0 | 0.0 | 0.0 | 0.0 | 1.0 | 2702.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-06 00:00:00 | 116.7 | 116.7 | 116.7 | 116.7 | 0.0 | 117.361 | -0.661 | 0.0 | -1.0 | 0.0 | 0.0 | 0.0 | 1.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-09 00:00:00 | 116.98 | 116.8 | 116.98 | 116.76 | 92.0 | 117.303 | -0.323 | 0.0 | -1.0 | 0.0 | 0.0 | 0.0 | 1.0 | 2643.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-09 00:00:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0.0 | 117.361 | -0.201 | 0.0 | -1.0 | 0.0 | 0.0 | 0.0 | 1.0 | 0.0 | A7073000 | 30년국채 F 202703 |
| 2026-11-10 00:00:00 | 117.52 | 117.06 | 117.64 | 117.06 | 110.0 | 117.536 | -0.056 | 0.0 | -26.0 | 0.0 | -10.0 | 50.0 | -14.0 | 2633.0 | A706C000 | 30년국채 F 202612 |
| 2026-11-10 00:00:00 | 117.06 | 117.06 | 117.06 | 117.06 | 0.0 | 117.81 | -0.829 | 0.0 | -26.0 | 0.0 | -10.0 | 50.0 | -14.0 | 0.0 | A7073000 | 30년국채 F 202703 |