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
D:\data\project-at\raw\mficc\01_시세틱\선물일봉_시세_3선.csv · 1,099,119바이트 · 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 ⋯ | ||||||||||||||||||||||||||||||||||||||||
| 2026-10-21 00:00:00 | 103.222 | 0.0 | 3.26 | 103.14 | 0.08 | 0.08 | 0.08 | 0.0776246846497 | 2.0 | 103.06 | 103.03 | 103.14 | 103.03 | 172548.0 | 172548.0 | 17786893780.0 | 3.881 | 103.14 | 0.11 | 103.08 | 0.3 | 442786.0 | -6861.0 | 88975.0 | 83573.0 | 103.083743538 | 7504.0 | 172548.0 | 103.14 | 370.0 | 103.13 | 616.0 | 8356.0 | 16536.0 | 1705.0 | 2062.0 | 71.0 | 45.0 | 197.0 | 352.0 |
| 2026-10-22 00:00:00 | 103.17 | 0.0 | 3.26 | 103.08 | -0.06 | -0.06 | -0.06 | -0.0581733566027 | 5.0 | 103.14 | 103.13 | 103.28 | 103.04 | 277299.0 | 277299.0 | 28599742270.0 | 3.902 | 103.08 | 0.24 | 103.14 | 0.69 | 452860.0 | 10074.0 | 143718.0 | 133181.0 | 103.136838827 | 12812.0 | 276899.0 | 103.09 | 155.0 | 103.08 | 277.0 | 15409.0 | 14970.0 | 1583.0 | 6892.0 | 30.0 | 83.0 | 263.0 | 274.0 |
| 2026-10-23 00:00:00 | 103.246 | 0.0 | 3.26 | 103.15 | 0.07 | 0.07 | 0.07 | 0.0679084206442 | 2.0 | 103.08 | 103.32 | 103.38 | 103.15 | 222857.0 | 222857.0 | 23012337700.0 | 3.878 | 103.15 | 0.23 | 103.27 | 0.82 | 443014.0 | -9846.0 | 114436.0 | 95176.0 | 103.260555872 | 10193.0 | 209612.0 | 103.16 | 6.0 | 103.15 | 1270.0 | 20296.0 | 13898.0 | 894.0 | 4553.0 | 25.0 | 68.0 | 468.0 | 264.0 |
| 2026-10-26 00:00:00 | 103.32 | 0.0 | 3.26 | 103.25 | 0.1 | 0.1 | 0.1 | 0.0969461948618 | 2.0 | 103.15 | 103.1 | 103.28 | 103.1 | 145658.0 | 145658.0 | 15036774680.0 | 3.843 | 103.25 | 0.18 | 103.23 | 0.43 | 452113.0 | 9099.0 | 66947.0 | 76371.0 | 103.233428167 | 6748.0 | 143318.0 | 103.26 | 136.0 | 103.25 | 723.0 | 5859.0 | 12249.0 | 1836.0 | 4982.0 | 55.0 | 100.0 | 112.0 | 262.0 |
| 2026-10-27 00:00:00 | 103.396 | 0.0 | 3.26 | 103.34 | 0.09 | 0.09 | 0.09 | 0.0871670702179 | 2.0 | 103.25 | 103.21 | 103.39 | 103.18 | 177734.0 | 177734.0 | 18359108430.0 | 3.811 | 103.34 | 0.21 | 103.29 | 0.95 | 457959.0 | 5846.0 | 86468.0 | 90062.0 | 103.295421416 | 7190.0 | 176578.0 | 103.35 | 308.0 | 103.34 | 736.0 | 10800.0 | 16416.0 | 2431.0 | 3409.0 | 59.0 | 98.0 | 225.0 | 393.0 |
| 2026-10-28 00:00:00 | 103.277 | 0.0 | 3.27 | 103.2 | -0.14 | -0.14 | -0.14 | -0.135475130637 | 5.0 | 103.34 | 103.34 | 103.34 | 103.2 | 187568.0 | 187568.0 | 19368505420.0 | 3.86 | 103.2 | 0.14 | 103.27 | 0.5 | 454958.0 | -3001.0 | 102886.0 | 83013.0 | 103.261246161 | 7597.0 | 185899.0 | 103.21 | 117.0 | 103.2 | 595.0 | 15710.0 | 12877.0 | 2683.0 | 3809.0 | 54.0 | 88.0 | 325.0 | 251.0 |
| 2026-10-29 00:00:00 | 103.397 | 0.0 | 3.27 | 103.33 | 0.13 | 0.13 | 0.13 | 0.125968992248 | 2.0 | 103.2 | 103.3 | 103.38 | 103.26 | 185081.0 | 185081.0 | 19122666860.0 | 3.815 | 103.33 | 0.12 | 103.32 | 0.39 | 451147.0 | -3811.0 | 84570.0 | 91806.0 | 103.320529174 | 6676.0 | 176376.0 | 103.33 | 574.0 | 103.32 | 879.0 | 9188.0 | 12976.0 | 2724.0 | 3546.0 | 156.0 | 63.0 | 232.0 | 221.0 |
| 2026-10-30 00:00:00 | 103.537 | 0.0 | 3.29 | 103.5 | 0.17 | 0.17 | 0.16 | 0.164521436175 | 2.0 | 103.33 | 103.46 | 103.51 | 103.39 | 193150.0 | 193150.0 | 19982661910.0 | 3.756 | 103.5 | 0.12 | 103.45 | 0.42 | 442102.0 | -9045.0 | 92231.0 | 90954.0 | 103.456701579 | 7572.0 | 183275.0 | 103.51 | 1398.0 | 103.5 | 546.0 | 10141.0 | 13270.0 | 3772.0 | 1353.0 | 110.0 | 48.0 | 271.0 | 315.0 |
| 2026-11-02 00:00:00 | 103.449 | 0.0 | 3.32 | 103.39 | -0.11 | -0.11 | -0.11 | -0.106280193237 | 5.0 | 103.5 | 103.47 | 103.48 | 103.39 | 160129.0 | 160129.0 | 16561563650.0 | 3.794 | 103.39 | 0.09 | 103.43 | 0.29 | 440488.0 | -1614.0 | 82442.0 | 71563.0 | 103.426385289 | 6226.0 | 154005.0 | 103.4 | 802.0 | 103.39 | 927.0 | 12625.0 | 14706.0 | 2431.0 | 4495.0 | 47.0 | 85.0 | 253.0 | 260.0 |
| 2026-11-03 00:00:00 | 103.485 | 0.0 | 3.34 | 103.46 | 0.07 | 0.07 | 0.07 | 0.0677048070413 | 2.0 | 103.39 | 103.4 | 103.49 | 103.4 | 155387.0 | 155387.0 | 16074186340.0 | 3.769 | 103.46 | 0.09 | 103.45 | 0.26 | 434577.0 | -5911.0 | 73269.0 | 75450.0 | 103.446146331 | 7232.0 | 148719.0 | 103.46 | 899.0 | 103.45 | 281.0 | 10916.0 | 14533.0 | 3838.0 | 2689.0 | 135.0 | 78.0 | 304.0 | 320.0 |
| 2026-11-04 00:00:00 | 103.567 | 0.0 | 3.35 | 103.55 | 0.09 | 0.09 | 0.09 | 0.0869901411173 | 2.0 | 103.46 | 103.41 | 103.63 | 103.38 | 210427.0 | 210427.0 | 21788429550.0 | 3.738 | 103.55 | 0.25 | 103.55 | 0.79 | 448157.0 | 13580.0 | 104653.0 | 105774.0 | 103.543887191 | 10232.0 | 210427.0 | 103.56 | 726.0 | 103.55 | 943.0 | 9116.0 | 12410.0 | 3022.0 | 3067.0 | 95.0 | 53.0 | 182.0 | 262.0 |
| 2026-11-05 00:00:00 | 103.705 | 0.0 | 3.34 | 103.69 | 0.14 | 0.14 | 0.14 | 0.135200386287 | 2.0 | 103.55 | 103.6 | 103.69 | 103.57 | 144283.0 | 144283.0 | 14954627200.0 | 3.689 | 103.69 | 0.12 | 103.64 | 0.49 | 451480.0 | 3323.0 | 66295.0 | 73780.0 | 103.647880901 | 7418.0 | 140075.0 | 103.69 | 124.0 | 103.68 | 74.0 | 8947.0 | 9925.0 | 4152.0 | 964.0 | 75.0 | 44.0 | 145.0 | 226.0 |
| 2026-11-06 00:00:00 | 103.845 | 0.0 | 3.34 | 103.85 | 0.16 | 0.16 | 0.15 | 0.154306104735 | 2.0 | 103.69 | 103.87 | 103.9 | 103.74 | 197105.0 | 197105.0 | 20466449890.0 | 3.634 | 103.85 | 0.16 | 103.83 | 0.53 | 456086.0 | 4606.0 | 105486.0 | 89977.0 | 103.83526491 | 7831.0 | 195463.0 | 103.86 | 819.0 | 103.85 | 1342.0 | 13103.0 | 20297.0 | 3783.0 | 5870.0 | 146.0 | 91.0 | 330.0 | 369.0 |
| 2026-11-09 00:00:00 | 103.791 | 0.0 | 3.34 | 103.81 | -0.04 | -0.04 | -0.04 | -0.0385170919595 | 5.0 | 103.85 | 103.78 | 103.82 | 103.69 | 156604.0 | 156604.0 | 16247447520.0 | 3.648 | 103.81 | 0.13 | 103.74 | 0.46 | 468539.0 | 12453.0 | 72500.0 | 84104.0 | 103.748611274 | 7163.0 | 156604.0 | 103.81 | 420.0 | 103.8 | 865.0 | 8705.0 | 18825.0 | 1911.0 | 4021.0 | 66.0 | 63.0 | 183.0 | 349.0 |
| 2026-11-10 00:00:00 | 103.812 | 0.0 | 3.36 | 103.83 | 0.02 | 0.02 | 0.02 | 0.0192659666699 | 2.0 | 103.81 | 103.73 | 103.84 | 103.72 | 124804.0 | 124804.0 | 12952374740.0 | 3.641 | 103.83 | 0.12 | 103.78 | 0.43 | 478918.0 | 10379.0 | 57736.0 | 66368.0 | 103.781727669 | 5330.0 | 124104.0 | 103.84 | 1200.0 | 103.83 | 902.0 | 7411.0 | 12162.0 | 4178.0 | 2766.0 | 127.0 | 50.0 | 166.0 | 211.0 |