price_data_f3y_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_f3y_raw
/mnt/d/data/project-at/raw/mficc/01_시세틱/price_data_f3y_raw.csv · 576,219바이트 · 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 ⋯ | ||||||||||||||||
| 2026-09-07 00:00:00 | 103.12 | 103.1 | 103.24 | 103.09 | 162524.0 | 103.169 | 0.001 | 516559.0 | A6569000 | 3년국채 F 202609 | ||||||
| 2026-09-08 00:00:00 | 103.11 | 103.14 | 103.21 | 103.1 | 117530.0 | 103.117 | -0.007000000000000001 | 6887.0 | -1010.0 | -677.0 | -5352.0 | 188.0 | 74.0 | 509609.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-09 00:00:00 | 103.04 | 103.1 | 103.14 | 103.04 | 134621.0 | 103.069 | -0.029 | -9952.0 | 175.0 | 2216.0 | 5607.0 | 535.0 | 248.0 | 481755.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-10 00:00:00 | 102.95 | 102.97 | 102.99 | 102.9 | 126986.0 | 102.989 | -0.039 | -8384.0 | 5612.0 | -353.0 | 2262.0 | 299.0 | 169.0 | 419369.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-11 00:00:00 | 102.65 | 102.65 | 102.76 | 102.59 | 188268.0 | 102.681 | -0.031 | -21340.0 | 19529.0 | 1004.0 | -2847.0 | 1798.0 | 24.0 | 227962.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-14 00:00:00 | 102.68 | 102.68 | 102.74 | 102.61 | 114433.0 | 102.695 | -0.013 | -595.0 | -9343.0 | 614.0 | 7646.0 | 80.0 | 58.0 | 95495.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-14 00:00:00 | 102.19 | 102.21 | 102.26 | 102.11 | 116243.0 | 102.309 | -0.119 | -595.0 | -9343.0 | 614.0 | 7646.0 | 80.0 | 58.0 | 442657.0 | A656C000 | 3년국채 F 202612 |
| 2026-09-15 00:00:00 | 102.61 | 102.67 | 102.7 | 102.59 | 23683.0 | 102.477 | 0.133 | -3220.0 | -1955.0 | 3355.0 | 1910.0 | 597.0 | 149.0 | 47837.0 | A6569000 | 3년국채 F 202609 |
| 2026-09-15 00:00:00 | 101.96 | 102.18 | 102.22 | 101.93 | 208036.0 | 102.061 | -0.101 | -3220.0 | -1955.0 | 3355.0 | 1910.0 | 597.0 | 149.0 | 498376.0 | A656C000 | 3년국채 F 202612 |
| 2026-09-16 00:00:00 | 102.19 | 102.05 | 102.17 | 101.98 | 177739.0 | 102.171 | -0.071 | 497955.0 | A656C000 | 3년국채 F 202612 | ||||||
| 2026-09-17 00:00:00 | 102.21 | 102.04 | 102.21 | 102.02 | 228115.0 | 102.27 | -0.06 | -2593.0 | 3693.0 | -209.0 | -755.0 | 170.0 | -43.0 | 509214.0 | A656C000 | 3년국채 F 202612 |
| 2026-09-18 00:00:00 | 102.29 | 102.32 | 102.33 | 102.19 | 177681.0 | 102.281 | -0.061 | 510246.0 | A656C000 | 3년국채 F 202612 | ||||||
| 2026-09-18 00:00:00 | 101.8 | 0.0 | 0.0 | 0.0 | 0.0 | 102.075 | -0.275 | 13621.0 | -8383.0 | -1281.0 | -4828.0 | 401.0 | 100.0 | 11.0 | A6573000 | 3년국채 F 202703 |
| 2026-09-21 00:00:00 | 102.22 | 102.19 | 102.27 | 102.16 | 169122.0 | 102.287 | -0.067 | 5217.0 | -1857.0 | -812.0 | -2825.0 | -236.0 | 182.0 | 504667.0 | A656C000 | 3년국채 F 202612 |
| 2026-09-21 00:00:00 | 101.94 | 101.94 | 101.94 | 101.94 | 7.0 | 102.018 | -0.078 | 11.0 | A6573000 | 3년국채 F 202703 | ||||||