price_data_f3y_raw
시세·틱▣ 인포맥스 단말롤오버 — 3선 근월·원월 종가와 거래량(원월 무거래 표시)
원천 주석 — tools/imdh_fetch.ps1. 표별 조회항목 라벨을 실행으로 확인해야 한다.
실데이터 — 머리·꼬리 15행price_data_f3y_raw
D:\data\project-at\raw\mficc\01_시세틱\price_data_f3y_raw.csv · 585,214바이트 · 17열
| 일자 | 현재가 | 시가 | 고가 | 저가 | 거래량 | 이론가 | 저평가 | 외국인합순매수수량 | 증권/선물순매수수량 | 투신순매수수량 | 은행순매수수량 | 보험순매수수량 | 개인순매수수량 | 미결제약정수량 | code | name |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-12-14 00:00:00 | 109.57 | 109.44 | 109.57 | 109.44 | 1453.0 | 109.55 | 0.02 | -1290.0 | 802.0 | -36.0 | 1021.0 | -197.0 | 8.0 | 1921.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-15 00:00:00 | 109.4 | 109.25 | 109.4 | 109.25 | 10625.0 | 109.39 | 0.01 | -4082.0 | 766.0 | 399.0 | 2323.0 | 498.0 | -4.0 | 33594.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-16 00:00:00 | 109.44 | 109.38 | 109.45 | 109.36 | 29041.0 | 109.44 | 0.0 | 872.0 | 245.0 | -479.0 | 260.0 | -769.0 | 133.0 | 114237.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-19 00:00:00 | 109.35 | 109.44 | 109.47 | 109.35 | 42407.0 | 109.43 | -0.08 | -9099.0 | 4537.0 | -1470.0 | 6303.0 | -582.0 | 191.0 | 191266.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-20 00:00:00 | 109.28 | 109.44 | 109.47 | 109.28 | 90493.0 | 109.36 | -0.08 | 805.0 | -674.0 | -1650.0 | 2789.0 | -497.0 | -223.0 | 209995.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-21 00:00:00 | 109.47 | 109.31 | 109.49 | 109.29 | 81467.0 | 109.45 | 0.02 | 10197.0 | -4615.0 | -1745.0 | -1199.0 | -290.0 | 502.0 | 208706.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-22 00:00:00 | 109.57 | 109.51 | 109.58 | 109.38 | 90247.0 | 109.53 | 0.04 | 1311.0 | 522.0 | 1276.0 | -74.0 | 407.0 | -371.0 | 211695.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-23 00:00:00 | 109.5 | 109.53 | 109.62 | 109.48 | 73350.0 | 109.51 | -0.01 | -2906.0 | -644.0 | 3089.0 | 147.0 | -317.0 | 430.0 | 208058.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-26 00:00:00 | 109.48 | 109.51 | 109.52 | 109.45 | 25615.0 | 109.49 | -0.01 | -690.0 | 340.0 | -249.0 | 662.0 | -128.0 | -8.0 | 208289.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-27 00:00:00 | 109.46 | 109.48 | 109.51 | 109.43 | 38758.0 | 109.5 | -0.04 | 32.0 | 119.0 | -882.0 | 895.0 | 34.0 | -288.0 | 205255.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-28 00:00:00 | 109.55 | 109.44 | 109.57 | 109.44 | 34224.0 | 109.55 | 0.0 | 2366.0 | -261.0 | -1127.0 | -198.0 | 18.0 | -270.0 | 203551.0 | 165M3000 | 3년국채 F 201703 |
| 2016-12-29 00:00:00 | 109.57 | 109.55 | 109.69 | 109.53 | 56625.0 | 109.56 | 0.01 | 1309.0 | -2726.0 | 665.0 | -94.0 | -226.0 | 100.0 | 201863.0 | 165M3000 | 3년국채 F 201703 |
| 2017-01-02 00:00:00 | 109.62 | 109.59 | 109.64 | 109.57 | 51914.0 | 109.59 | 0.03 | 1831.0 | -3018.0 | 733.0 | 441.0 | 208.0 | -432.0 | 208453.0 | 165M3000 | 3년국채 F 201703 |
| 2017-01-03 00:00:00 | 109.63 | 109.65 | 109.67 | 109.6 | 63977.0 | 109.67 | -0.04 | 2065.0 | -456.0 | -926.0 | -1250.0 | 31.0 | -97.0 | 210946.0 | 165M3000 | 3년국채 F 201703 |
| 2017-01-04 00:00:00 | 109.62 | 109.64 | 109.68 | 109.59 | 92448.0 | 109.63 | -0.01 | 651.0 | -1618.0 | -2182.0 | 3240.0 | 542.0 | -355.0 | 213663.0 | 165M3000 | 3년국채 F 201703 |
| ⋯ 가운데 생략 ⋯ | ||||||||||||||||
| 2026-10-30 00:00:00 | 103.25 | 103.33 | 103.33 | 103.25 | 2.0 | 103.346 | -0.091 | -837.0 | 753.0 | -3665.0 | 4786.0 | 43.0 | -203.0 | 12.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-02 00:00:00 | 103.39 | 103.47 | 103.48 | 103.39 | 160129.0 | 103.372 | 0.018 | 8813.0 | -14156.0 | 2181.0 | 2337.0 | -330.0 | 445.0 | 440488.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-02 00:00:00 | 103.25 | 103.25 | 103.25 | 103.25 | 0.0 | 103.255 | -0.005 | 8813.0 | -14156.0 | 2181.0 | 2337.0 | -330.0 | 445.0 | 12.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-03 00:00:00 | 103.46 | 103.4 | 103.49 | 103.4 | 155387.0 | 103.418 | 0.042 | -133.0 | -2618.0 | 4112.0 | -2353.0 | 197.0 | 143.0 | 434577.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-03 00:00:00 | 103.27 | 103.27 | 103.27 | 103.27 | 0.0 | 103.306 | -0.036 | -133.0 | -2618.0 | 4112.0 | -2353.0 | 197.0 | 143.0 | 12.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-04 00:00:00 | 103.55 | 103.41 | 103.63 | 103.38 | 210427.0 | 103.507 | 0.043 | 14033.0 | -9301.0 | -2821.0 | -909.0 | -180.0 | -158.0 | 448158.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-04 00:00:00 | 103.38 | 103.38 | 103.38 | 103.38 | 1.0 | 103.41 | -0.035 | 14033.0 | -9301.0 | -2821.0 | -909.0 | -180.0 | -158.0 | 13.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-05 00:00:00 | 103.69 | 103.6 | 103.69 | 103.57 | 144283.0 | 103.648 | 0.039 | 1107.0 | -2467.0 | -72.0 | 1050.0 | 102.0 | 19.0 | 451480.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-05 00:00:00 | 103.38 | 103.38 | 103.38 | 103.38 | 0.0 | 103.576 | -0.196 | 1107.0 | -2467.0 | -72.0 | 1050.0 | 102.0 | 19.0 | 13.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-06 00:00:00 | 103.85 | 103.87 | 103.9 | 103.74 | 197105.0 | 103.792 | 0.058 | 7422.0 | -10642.0 | -2109.0 | 6097.0 | -155.0 | -430.0 | 456086.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-06 00:00:00 | 103.61 | 103.61 | 103.61 | 103.61 | 0.0 | 103.731 | -0.121 | 7422.0 | -10642.0 | -2109.0 | 6097.0 | -155.0 | -430.0 | 13.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-09 00:00:00 | 103.81 | 103.78 | 103.82 | 103.69 | 156604.0 | 103.74 | 0.061 | 8729.0 | -3048.0 | -1324.0 | -3694.0 | -93.0 | 467.0 | 468539.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-09 00:00:00 | 103.78 | 103.78 | 103.78 | 103.78 | 0.0 | 103.677 | 0.095 | 8729.0 | -3048.0 | -1324.0 | -3694.0 | -93.0 | 467.0 | 13.0 | A6573000 | 3년국채 F 202703 |
| 2026-11-10 00:00:00 | 103.83 | 103.73 | 103.84 | 103.72 | 124804.0 | 103.769 | 0.058 | 11296.0 | -8669.0 | -1251.0 | -1282.0 | -125.0 | 118.0 | 478918.0 | A656C000 | 3년국채 F 202612 |
| 2026-11-10 00:00:00 | 103.74 | 103.74 | 103.74 | 103.74 | 0.0 | 103.708 | 0.029 | 11296.0 | -8669.0 | -1251.0 | -1282.0 | -125.0 | 118.0 | 13.0 | A6573000 | 3년국채 F 202703 |