선물일봉_시세_3선
시세·틱? 판정 불가이번 화면 범위 밖 — 타일 설계에 들어가지 않았다
원천 주석 — desc 에 단서가 없다. 사람이 확인해야 한다.
실데이터 — 머리·꼬리 15행선물일봉_시세_3선
/mnt/d/data/project-at/raw/mficc/01_시세틱/선물일봉_시세_3선.csv · 1,089,497바이트 · 41열
| 일자 | 기초자산가격 | 배당액지수 | CD금리 | 현재가 | 전일대비 | 기준가대비 | 등락률 | 기준가대비등락률 | 전일대비부호 | 기준가 | 시가 | 고가 | 저가 | 거래량 | 거래량(장전협의포함) | 거래대금 | 국채수익률 | 정산가 | 고-저폭 | 평균체결가 | 변동성 | 미결제약정수량 | 미결전일대비 | 매도성향체결수량 | 매수성향체결수량 | 가중평균가 | 체결건수 | 일반체결약정수량 | 매도호가1 | 매도잔량1 | 매수호가1 | 매수잔량1 | 매도총잔량 | 매수총잔량 | 매도5단계 호가잔량합 | 매수5단계 호가잔량합 | 매도5단계 호가건수합 | 매수5단계 호가건수합 | 매도총건수 | 매수총건수 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 00:00:00 | 104.59 | 0.0 | 3.55 | 104.67 | 0.02 | 0.02 | 0.02 | 0.0191113234591 | 2.0 | 104.65 | 104.74 | 104.74 | 104.62 | 70820.0 | 70820.0 | 7412275570.0 | 3.351 | 104.67 | 0.12 | 203460.0 | 559.0 | 33504.0 | 37316.0 | 104.663591782 | 70820.0 | 104.67 | 1399.0 | 104.66 | 245.0 | 2843.0 | 3771.0 | 2843.0 | 3771.0 | 34.0 | 51.0 | 34.0 | 51.0 | |||
| 2012-01-03 00:00:00 | 104.55 | 0.0 | 3.55 | 104.62 | -0.05 | -0.05 | -0.05 | -0.0477691793255 | 5.0 | 104.67 | 104.64 | 104.66 | 104.58 | 68197.0 | 68197.0 | 7134321570.0 | 3.368 | 104.62 | 0.08 | 206966.0 | 3506.0 | 35452.0 | 32745.0 | 104.613422438 | 68197.0 | 104.62 | 1223.0 | 104.61 | 1041.0 | 5507.0 | 5152.0 | 5507.0 | 5152.0 | 74.0 | 92.0 | 74.0 | 92.0 | |||
| 2012-01-04 00:00:00 | 104.55 | 0.0 | 3.56 | 104.61 | -0.01 | -0.01 | -0.01 | -0.00955840183522 | 5.0 | 104.62 | 104.6 | 104.62 | 104.57 | 63082.0 | 63082.0 | 6598012000.0 | 3.371 | 104.61 | 0.05 | 202190.0 | -4776.0 | 28833.0 | 34249.0 | 104.59421071 | 63082.0 | 104.62 | 734.0 | 104.61 | 2036.0 | 3962.0 | 4652.0 | 3962.0 | 4652.0 | 59.0 | 64.0 | 59.0 | 64.0 | |||
| 2012-01-05 00:00:00 | 104.59 | 0.0 | 3.56 | 104.63 | 0.02 | 0.02 | 0.02 | 0.019118631106 | 2.0 | 104.61 | 104.61 | 104.65 | 104.59 | 56957.0 | 56957.0 | 5959233000.0 | 3.365 | 104.63 | 0.06 | 203191.0 | 1001.0 | 22889.0 | 34068.0 | 104.626876416 | 56957.0 | 104.63 | 398.0 | 104.62 | 952.0 | 3462.0 | 4933.0 | 3462.0 | 4933.0 | 50.0 | 74.0 | 50.0 | 74.0 | |||
| 2012-01-06 00:00:00 | 104.55 | 0.0 | 3.56 | 104.59 | -0.04 | -0.04 | -0.04 | -0.0382299531683 | 5.0 | 104.63 | 104.64 | 104.64 | 104.55 | 72758.0 | 72758.0 | 7610589070.0 | 3.378 | 104.59 | 0.09 | 207079.0 | 3888.0 | 37770.0 | 34988.0 | 104.601405619 | 72758.0 | 104.6 | 938.0 | 104.59 | 649.0 | 3423.0 | 2859.0 | 3423.0 | 2859.0 | 45.0 | 64.0 | 45.0 | 64.0 | |||
| 2012-01-09 00:00:00 | 104.47 | 0.0 | 3.56 | 104.48 | -0.11 | -0.11 | -0.11 | -0.10517257864 | 5.0 | 104.59 | 104.57 | 104.59 | 104.47 | 89768.0 | 89768.0 | 9383658760.0 | 3.416 | 104.48 | 0.12 | 204085.0 | -2994.0 | 49529.0 | 40239.0 | 104.532336245 | 89768.0 | 104.48 | 26.0 | 104.47 | 1442.0 | 1798.0 | 4969.0 | 1798.0 | 4969.0 | 65.0 | 104.0 | 65.0 | 104.0 | |||
| 2012-01-10 00:00:00 | 104.47 | 0.0 | 3.56 | 104.49 | 0.00999999999999 | 0.00999999999999 | 0.01 | 0.009571209800909999 | 2.0 | 104.48 | 104.48 | 104.5 | 104.45 | 63029.0 | 63029.0 | 6585067570.0 | 3.413 | 104.49 | 0.05 | 205924.0 | 1839.0 | 30527.0 | 32502.0 | 104.476789573 | 63029.0 | 104.49 | 257.0 | 104.48 | 550.0 | 1769.0 | 5493.0 | 1769.0 | 5493.0 | 51.0 | 88.0 | 51.0 | 88.0 | |||
| 2012-01-11 00:00:00 | 104.49 | 0.0 | 3.56 | 104.51 | 0.02 | 0.02 | 0.02 | 0.019140587616 | 2.0 | 104.49 | 104.48 | 104.51 | 104.44 | 59908.0 | 59908.0 | 6258606280.0 | 3.406 | 104.51 | 0.07 | 203316.0 | -2608.0 | 28571.0 | 31337.0 | 104.470292448 | 59908.0 | 104.51 | 373.0 | 104.5 | 508.0 | 3096.0 | 1559.0 | 3096.0 | 1559.0 | 43.0 | 36.0 | 43.0 | 36.0 | |||
| 2012-01-12 00:00:00 | 104.47 | 0.0 | 3.56 | 104.47 | -0.04 | -0.04 | -0.04 | -0.0382738493924 | 5.0 | 104.51 | 104.52 | 104.53 | 104.47 | 48669.0 | 48669.0 | 5086078060.0 | 3.42 | 104.47 | 0.06 | 202463.0 | -853.0 | 20699.0 | 27970.0 | 104.503442849 | 48669.0 | 104.48 | 1.0 | 104.47 | 128.0 | 1218.0 | 2032.0 | 1218.0 | 2032.0 | 37.0 | 54.0 | 37.0 | 54.0 | |||
| 2012-01-13 00:00:00 | 104.52 | 0.0 | 3.56 | 104.5 | 0.03 | 0.03 | 0.03 | 0.0287163779075 | 2.0 | 104.47 | 104.47 | 104.56 | 104.42 | 117908.0 | 117908.0 | 12321329680.0 | 3.409 | 104.5 | 0.14 | 201671.0 | -792.0 | 53055.0 | 64853.0 | 104.499522339 | 117908.0 | 104.51 | 1194.0 | 104.5 | 241.0 | 5434.0 | 4280.0 | 5434.0 | 4280.0 | 58.0 | 72.0 | 58.0 | 72.0 | |||
| 2012-01-16 00:00:00 | 104.55 | 0.0 | 3.56 | 104.55 | 0.05 | 0.05 | 0.05 | 0.0478468899522 | 2.0 | 104.5 | 104.55 | 104.57 | 104.53 | 50962.0 | 50962.0 | 5328190140.0 | 3.392 | 104.55 | 0.04 | 199141.0 | -2530.0 | 25805.0 | 25157.0 | 104.552218123 | 50962.0 | 104.55 | 483.0 | 104.54 | 1747.0 | 2934.0 | 4858.0 | 2934.0 | 4858.0 | 71.0 | 82.0 | 71.0 | 82.0 | |||
| 2012-01-17 00:00:00 | 104.48 | 0.0 | 3.56 | 104.45 | -0.1 | -0.1 | -0.1 | -0.0956480153037 | 5.0 | 104.55 | 104.54 | 104.55 | 104.45 | 88114.0 | 88114.0 | 9207597850.0 | 3.427 | 104.45 | 0.1 | 196873.0 | -2268.0 | 45258.0 | 42856.0 | 104.496423383 | 88114.0 | 104.46 | 420.0 | 104.45 | 1834.0 | 5734.0 | 3386.0 | 5734.0 | 3386.0 | 44.0 | 78.0 | 44.0 | 78.0 | |||
| 2012-01-18 00:00:00 | 104.5 | 0.0 | 3.56 | 104.47 | 0.02 | 0.02 | 0.02 | 0.019147917664 | 2.0 | 104.45 | 104.48 | 104.53 | 104.46 | 74620.0 | 74620.0 | 7797147790.0 | 3.42 | 104.47 | 0.07 | 196508.0 | -365.0 | 36726.0 | 37894.0 | 104.491393594 | 74620.0 | 104.48 | 502.0 | 104.47 | 668.0 | 2950.0 | 2819.0 | 2950.0 | 2819.0 | 34.0 | 57.0 | 34.0 | 57.0 | |||
| 2012-01-19 00:00:00 | 104.47 | 0.0 | 3.56 | 104.45 | -0.02 | -0.02 | -0.02 | -0.0191442519384 | 5.0 | 104.47 | 104.46 | 104.46 | 104.41 | 65430.0 | 65430.0 | 6833583570.0 | 3.427 | 104.45 | 0.05 | 200068.0 | 3560.0 | 31861.0 | 33569.0 | 104.441136635 | 65430.0 | 104.45 | 619.0 | 104.44 | 200.0 | 6080.0 | 6655.0 | 6080.0 | 6655.0 | 68.0 | 88.0 | 68.0 | 88.0 | |||
| 2012-01-20 00:00:00 | 104.41 | 0.0 | 3.54 | 104.37 | -0.08 | -0.08 | -0.08 | -0.0765916706558 | 5.0 | 104.45 | 104.4 | 104.41 | 104.33 | 75035.0 | 75035.0 | 7831262980.0 | 3.454 | 104.37 | 0.08 | 194544.0 | -5524.0 | 36339.0 | 38696.0 | 104.368134604 | 75035.0 | 104.37 | 258.0 | 104.36 | 787.0 | 2443.0 | 6111.0 | 2443.0 | 6111.0 | 54.0 | 90.0 | 54.0 | 90.0 | |||
| ⋯ 가운데 생략 ⋯ | ||||||||||||||||||||||||||||||||||||||||
| 2026-08-31 00:00:00 | 103.273 | 0.0 | 3.13 | 103.23 | -0.11 | -0.11 | -0.11 | -0.1064447455 | 5.0 | 103.34 | 103.21 | 103.29 | 103.19 | 176845.0 | 176845.0 | 18257309860.0 | 3.85 | 103.23 | 0.1 | 103.24 | 0.32 | 532534.0 | -4203.0 | 91493.0 | 81702.0 | 103.239050355 | 7273.0 | 173195.0 | 103.24 | 164.0 | 103.23 | 754.0 | 10610.0 | 19522.0 | 1496.0 | 7125.0 | 78.0 | 117.0 | 302.0 | 413.0 |
| 2026-09-01 00:00:00 | 103.162 | 0.0 | 3.12 | 103.13 | -0.1 | -0.1 | -0.1 | -0.096871064613 | 5.0 | 103.23 | 103.2 | 103.21 | 103.06 | 187112.0 | 187112.0 | 19293794480.0 | 3.885 | 103.13 | 0.15 | 103.11 | 0.4 | 530232.0 | -2302.0 | 97654.0 | 85833.0 | 103.113613665 | 7706.0 | 183487.0 | 103.14 | 608.0 | 103.13 | 615.0 | 14086.0 | 22560.0 | 3413.0 | 3141.0 | 121.0 | 80.0 | 327.0 | 430.0 |
| 2026-09-02 00:00:00 | 103.014 | 0.0 | 3.12 | 102.95 | -0.18 | -0.18 | -0.17 | -0.174536992146 | 5.0 | 103.13 | 103.05 | 103.07 | 102.95 | 177547.0 | 177547.0 | 18287547560.0 | 3.948 | 102.95 | 0.12 | 103.01 | 0.33 | 530756.0 | 524.0 | 95770.0 | 78177.0 | 103.00116341 | 8192.0 | 173947.0 | 102.96 | 191.0 | 102.95 | 1656.0 | 15302.0 | 14020.0 | 2323.0 | 4735.0 | 58.0 | 114.0 | 330.0 | 292.0 |
| 2026-09-03 00:00:00 | 103.174 | 0.0 | 3.12 | 103.14 | 0.19 | 0.19 | 0.18 | 0.184555609519 | 2.0 | 102.95 | 103.05 | 103.14 | 103.03 | 139304.0 | 139304.0 | 14360022830.0 | 3.881 | 103.14 | 0.11 | 103.08 | 0.48 | 526784.0 | -3972.0 | 71432.0 | 67872.0 | 103.084066717 | 6344.0 | 139304.0 | 103.15 | 1181.0 | 103.14 | 667.0 | 10932.0 | 18436.0 | 2922.0 | 3306.0 | 110.0 | 52.0 | 273.0 | 348.0 |
| 2026-09-04 00:00:00 | 103.186 | 0.0 | 3.12 | 103.17 | 0.03 | 0.03 | 0.03 | 0.0290866783013 | 2.0 | 103.14 | 103.14 | 103.2 | 103.09 | 146038.0 | 146038.0 | 15062728640.0 | 3.871 | 103.17 | 0.11 | 103.14 | 0.42 | 514478.0 | -12306.0 | 77232.0 | 67106.0 | 103.142528931 | 5811.0 | 144338.0 | 103.18 | 785.0 | 103.17 | 419.0 | 13275.0 | 15311.0 | 3943.0 | 3925.0 | 131.0 | 66.0 | 317.0 | 319.0 |
| 2026-09-07 00:00:00 | 103.145 | 0.0 | 3.12 | 103.12 | -0.05 | -0.05 | -0.05 | -0.0484637006882 | 5.0 | 103.17 | 103.1 | 103.24 | 103.09 | 165830.0 | 165830.0 | 17109346550.0 | 3.888 | 103.12 | 0.15 | 103.18 | 0.51 | 510206.0 | -4272.0 | 87213.0 | 75311.0 | 103.174012844 | 6857.0 | 162524.0 | 103.13 | 194.0 | 103.12 | 611.0 | 11901.0 | 9856.0 | 3125.0 | 5145.0 | 89.0 | 145.0 | 283.0 | 262.0 |
| 2026-09-08 00:00:00 | 103.124 | 0.0 | 3.12 | 103.11 | -0.01 | -0.01 | -0.01 | -0.00969743987588 | 5.0 | 103.12 | 103.14 | 103.21 | 103.1 | 126566.0 | 126566.0 | 13056123520.0 | 3.892 | 103.11 | 0.11 | 103.16 | 0.43 | 481809.0 | -28397.0 | 54953.0 | 62577.0 | 103.156641752 | 5521.0 | 117530.0 | 103.11 | 23.0 | 103.1 | 1424.0 | 15325.0 | 13359.0 | 2395.0 | 4368.0 | 86.0 | 129.0 | 317.0 | 303.0 |
| 2026-09-09 00:00:00 | 103.075 | 0.0 | 3.12 | 103.04 | -0.07 | -0.07 | -0.07 | -0.0678886625933 | 5.0 | 103.11 | 103.1 | 103.14 | 103.04 | 137221.0 | 137221.0 | 14145566350.0 | 3.916 | 103.04 | 0.1 | 103.09 | 0.3 | 422893.0 | -58916.0 | 76204.0 | 58417.0 | 103.086017082 | 6010.0 | 134621.0 | 103.05 | 6.0 | 103.04 | 753.0 | 7518.0 | 6809.0 | 1129.0 | 2866.0 | 59.0 | 104.0 | 197.0 | 154.0 |
| 2026-09-10 00:00:00 | 102.99 | 0.0 | 3.12 | 102.95 | -0.09 | -0.09 | -0.09 | -0.0873447204969 | 5.0 | 103.04 | 102.97 | 102.99 | 102.9 | 129468.0 | 129468.0 | 13327695790.0 | 3.948 | 102.95 | 0.09 | 102.94 | 0.32 | 342452.0 | -80441.0 | 65886.0 | 61100.0 | 102.942007214 | 5281.0 | 126986.0 | 102.96 | 60.0 | 102.95 | 822.0 | 11449.0 | 19453.0 | 2137.0 | 6076.0 | 46.0 | 82.0 | 213.0 | 284.0 |
| 2026-09-11 00:00:00 | 102.716 | 0.0 | 3.13 | 102.65 | -0.3 | -0.3 | -0.29 | -0.291403593978 | 5.0 | 102.95 | 102.65 | 102.76 | 102.59 | 203360.0 | 203360.0 | 20881502450.0 | 4.053 | 102.65 | 0.17 | 102.68 | 0.59 | 227962.0 | -114490.0 | 94938.0 | 93252.0 | 102.682447138 | 9426.0 | 188268.0 | 102.66 | 7.0 | 102.65 | 393.0 | 6468.0 | 6366.0 | 150.0 | 1039.0 | 10.0 | 23.0 | 123.0 | 91.0 |
| 2026-09-15 00:00:00 | 102.349 | 0.0 | 3.16 | 101.96 | -0.23 | -0.23 | -0.23 | -0.225070946277 | 5.0 | 102.19 | 102.18 | 102.22 | 101.93 | 208036.0 | 208036.0 | 21230643790.0 | 4.297 | 101.96 | 0.29 | 102.06 | 1.25 | 498376.0 | 55719.0 | 116924.0 | 89276.0 | 102.052739862 | 9297.0 | 206216.0 | 101.97 | 370.0 | 101.96 | 1400.0 | 16701.0 | 18370.0 | 1891.0 | 6605.0 | 31.0 | 60.0 | 320.0 | 310.0 |
| 2026-09-16 00:00:00 | 102.506 | 0.0 | 3.17 | 102.19 | 0.23 | 0.23 | 0.23 | 0.225578658297 | 2.0 | 101.96 | 102.05 | 102.19 | 101.98 | 184896.0 | 184896.0 | 18876561820.0 | 4.215 | 102.19 | 0.21 | 102.09 | 0.69 | 504718.0 | 6342.0 | 82550.0 | 95189.0 | 102.092862041 | 8369.0 | 177739.0 | 102.19 | 447.0 | 102.18 | 290.0 | 8119.0 | 16043.0 | 3196.0 | 1738.0 | 93.0 | 55.0 | 212.0 | 337.0 |
| 2026-09-17 00:00:00 | 102.506 | 0.0 | 3.21 | 102.21 | 0.02 | 0.02 | 0.02 | 0.0195713866327 | 2.0 | 102.19 | 102.04 | 102.21 | 102.02 | 228115.0 | 228115.0 | 23292739060.0 | 4.208 | 102.21 | 0.19 | 102.1 | 0.6 | 509214.0 | 4496.0 | 109626.0 | 116109.0 | 102.109633562 | 9640.0 | 225735.0 | 102.21 | 430.0 | 102.2 | 1627.0 | 8711.0 | 17719.0 | 1422.0 | 3538.0 | 84.0 | 53.0 | 228.0 | 370.0 |
| 2026-09-18 00:00:00 | 102.56 | 0.0 | 3.2 | 102.29 | 0.08 | 0.08 | 0.08 | 0.0782702279621 | 2.0 | 102.21 | 102.32 | 102.33 | 102.19 | 178091.0 | 178091.0 | 18212068760.0 | 4.18 | 102.29 | 0.14 | 102.26 | 0.54 | 506088.0 | -3126.0 | 82278.0 | 95403.0 | 102.262712658 | 9054.0 | 177681.0 | 102.29 | 486.0 | 102.28 | 1374.0 | 15548.0 | 14993.0 | 3346.0 | 3203.0 | 90.0 | 69.0 | 284.0 | 282.0 |
| 2026-09-21 00:00:00 | 102.502 | 0.0 | 3.2 | 102.22 | -0.07 | -0.07 | -0.07 | -0.0684328868902 | 5.0 | 102.29 | 102.19 | 102.27 | 102.16 | 174017.0 | 174017.0 | 17787122490.0 | 4.205 | 102.22 | 0.11 | 102.22 | 0.37 | 504203.0 | -1885.0 | 87626.0 | 81496.0 | 102.214855388 | 7570.0 | 169122.0 | 102.23 | 929.0 | 102.22 | 809.0 | 15267.0 | 17872.0 | 5725.0 | 5949.0 | 84.0 | 99.0 | 258.0 | 367.0 |