선물일봉_시세_10선
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_10선
D:\data\project-at\raw\mficc\01_시세틱\선물일봉_시세_10선.csv · 1,054,724바이트 · 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 | 110.1 | 0.0 | 3.55 | 110.04 | 0.0 | 0.0 | 0.0 | 0.0 | 3.0 | 110.04 | 110.15 | 110.15 | 109.94 | 16395.0 | 16395.0 | 1803376880.0 | 3.785 | 110.04 | 0.21 | 13508.0 | 347.0 | 7510.0 | 8885.0 | 109.995540104 | 16395.0 | 110.05 | 77.0 | 110.04 | 106.0 | 148.0 | 522.0 | 148.0 | 522.0 | 8.0 | 18.0 | 8.0 | 18.0 | |||
| 2012-01-03 00:00:00 | 110.0 | 0.0 | 3.55 | 109.92 | -0.12 | -0.12 | -0.11 | -0.109051254089 | 5.0 | 110.04 | 109.95 | 110.04 | 109.79 | 21500.0 | 21500.0 | 2362681510.0 | 3.798 | 109.92 | 0.25 | 12965.0 | -543.0 | 10718.0 | 10782.0 | 109.892163256 | 21500.0 | 109.92 | 7.0 | 109.91 | 10.0 | 155.0 | 51.0 | 155.0 | 51.0 | 8.0 | 7.0 | 8.0 | 7.0 | |||
| 2012-01-04 00:00:00 | 110.02 | 0.0 | 3.56 | 109.85 | -0.07 | -0.07 | -0.06 | -0.0636826783115 | 5.0 | 109.92 | 109.87 | 109.93 | 109.81 | 30370.0 | 30370.0 | 3336384540.0 | 3.806 | 109.85 | 0.12 | 12545.0 | -420.0 | 15125.0 | 15245.0 | 109.857903852 | 30370.0 | 109.85 | 49.0 | 109.84 | 555.0 | 221.0 | 765.0 | 221.0 | 765.0 | 11.0 | 23.0 | 11.0 | 23.0 | |||
| 2012-01-05 00:00:00 | 110.12 | 0.0 | 3.56 | 110.01 | 0.16 | 0.16 | 0.15 | 0.145653163405 | 2.0 | 109.85 | 109.9 | 110.04 | 109.82 | 24668.0 | 24668.0 | 2712018380.0 | 3.788 | 110.01 | 0.22 | 12147.0 | -398.0 | 10766.0 | 13902.0 | 109.940748338 | 24668.0 | 110.01 | 24.0 | 110.0 | 7.0 | 810.0 | 153.0 | 810.0 | 153.0 | 20.0 | 25.0 | 20.0 | 25.0 | |||
| 2012-01-06 00:00:00 | 110.05 | 0.0 | 3.56 | 109.97 | -0.04 | -0.04 | -0.04 | -0.036360330879 | 5.0 | 110.01 | 110.02 | 110.14 | 109.83 | 26846.0 | 26846.0 | 2953683760.0 | 3.793 | 109.97 | 0.31 | 12288.0 | 141.0 | 11890.0 | 14956.0 | 110.023234746 | 26846.0 | 110.0 | 90.0 | 109.97 | 11.0 | 201.0 | 464.0 | 201.0 | 464.0 | 11.0 | 15.0 | 11.0 | 15.0 | |||
| 2012-01-09 00:00:00 | 110.05 | 0.0 | 3.56 | 109.9 | -0.07 | -0.07 | -0.06 | -0.0636537237428 | 5.0 | 109.97 | 109.95 | 110.09 | 109.88 | 27064.0 | 27064.0 | 2976752040.0 | 3.801 | 109.9 | 0.21 | 12280.0 | -8.0 | 12407.0 | 14657.0 | 109.989360035 | 27064.0 | 109.95 | 51.0 | 109.9 | 16.0 | 108.0 | 541.0 | 108.0 | 541.0 | 7.0 | 15.0 | 7.0 | 15.0 | |||
| 2012-01-10 00:00:00 | 110.05 | 0.0 | 3.56 | 109.92 | 0.02 | 0.02 | 0.02 | 0.0181983621474 | 2.0 | 109.9 | 109.93 | 110.0 | 109.87 | 19797.0 | 19797.0 | 2176183110.0 | 3.798 | 109.92 | 0.13 | 11810.0 | -470.0 | 9697.0 | 10100.0 | 109.924893166 | 19797.0 | 109.93 | 115.0 | 109.92 | 85.0 | 369.0 | 270.0 | 369.0 | 270.0 | 20.0 | 10.0 | 20.0 | 10.0 | |||
| 2012-01-11 00:00:00 | 110.08 | 0.0 | 3.56 | 109.95 | 0.03 | 0.03 | 0.03 | 0.0272925764192 | 2.0 | 109.92 | 109.93 | 109.96 | 109.83 | 17209.0 | 17209.0 | 1891389670.0 | 3.795 | 109.95 | 0.13 | 12005.0 | 195.0 | 6771.0 | 10438.0 | 109.907006218 | 17209.0 | 109.96 | 45.0 | 109.95 | 21.0 | 167.0 | 115.0 | 167.0 | 115.0 | 13.0 | 12.0 | 13.0 | 12.0 | |||
| 2012-01-12 00:00:00 | 110.02 | 0.0 | 3.56 | 109.97 | 0.02 | 0.02 | 0.02 | 0.0181900864029 | 2.0 | 109.95 | 109.96 | 110.02 | 109.96 | 20913.0 | 20913.0 | 2300307260.0 | 3.793 | 109.97 | 0.06 | 12574.0 | 569.0 | 9169.0 | 11744.0 | 109.994130923 | 20913.0 | 109.97 | 93.0 | 109.96 | 119.0 | 386.0 | 261.0 | 386.0 | 261.0 | 15.0 | 17.0 | 15.0 | 17.0 | |||
| 2012-01-13 00:00:00 | 110.05 | 0.0 | 3.56 | 109.91 | -0.06 | -0.06 | -0.05 | -0.0545603346367 | 5.0 | 109.97 | 109.93 | 110.1 | 109.85 | 23145.0 | 23145.0 | 2545267460.0 | 3.8 | 109.91 | 0.25 | 13822.0 | 1248.0 | 11033.0 | 12112.0 | 109.970510261 | 23145.0 | 109.92 | 4.0 | 109.91 | 149.0 | 171.0 | 480.0 | 171.0 | 480.0 | 17.0 | 16.0 | 17.0 | 16.0 | |||
| 2012-01-16 00:00:00 | 110.08 | 0.0 | 3.56 | 109.96 | 0.05 | 0.05 | 0.05 | 0.0454917659904 | 2.0 | 109.91 | 109.99 | 110.03 | 109.92 | 20448.0 | 20448.0 | 2249064410.0 | 3.794 | 109.96 | 0.11 | 12936.0 | -886.0 | 9793.0 | 10655.0 | 109.989456671 | 20448.0 | 109.97 | 60.0 | 109.96 | 9.0 | 251.0 | 757.0 | 251.0 | 757.0 | 9.0 | 18.0 | 9.0 | 18.0 | |||
| 2012-01-17 00:00:00 | 109.98 | 0.0 | 3.56 | 109.79 | -0.17 | -0.17 | -0.15 | -0.154601673336 | 5.0 | 109.96 | 109.95 | 109.98 | 109.78 | 19438.0 | 19438.0 | 2136216270.0 | 3.813 | 109.79 | 0.2 | 13055.0 | 119.0 | 10231.0 | 9207.0 | 109.898974689 | 19438.0 | 109.8 | 70.0 | 109.79 | 92.0 | 262.0 | 535.0 | 262.0 | 535.0 | 7.0 | 20.0 | 7.0 | 20.0 | |||
| 2012-01-18 00:00:00 | 110.07 | 0.0 | 3.56 | 109.9 | 0.11 | 0.11 | 0.1 | 0.100191274251 | 2.0 | 109.79 | 109.87 | 110.02 | 109.82 | 25749.0 | 25749.0 | 2829844040.0 | 3.801 | 109.9 | 0.2 | 12744.0 | -311.0 | 12439.0 | 13310.0 | 109.901123927 | 25749.0 | 109.91 | 1.0 | 109.9 | 127.0 | 155.0 | 303.0 | 155.0 | 303.0 | 8.0 | 13.0 | 8.0 | 13.0 | |||
| 2012-01-19 00:00:00 | 110.08 | 0.0 | 3.56 | 109.92 | 0.02 | 0.02 | 0.02 | 0.0181983621474 | 2.0 | 109.9 | 109.93 | 109.97 | 109.88 | 19607.0 | 19607.0 | 2155261390.0 | 3.798 | 109.92 | 0.09 | 13407.0 | 663.0 | 9521.0 | 10086.0 | 109.923057581 | 19607.0 | 109.93 | 10.0 | 109.92 | 49.0 | 108.0 | 609.0 | 108.0 | 609.0 | 15.0 | 18.0 | 15.0 | 18.0 | |||
| 2012-01-20 00:00:00 | 109.89 | 0.0 | 3.54 | 109.7 | -0.22 | -0.22 | -0.2 | -0.200145560408 | 5.0 | 109.92 | 109.88 | 109.88 | 109.62 | 19526.0 | 19526.0 | 2143209940.0 | 3.824 | 109.7 | 0.26 | 13028.0 | -379.0 | 9170.0 | 10356.0 | 109.761852914 | 19526.0 | 109.7 | 15.0 | 109.67 | 10.0 | 81.0 | 252.0 | 81.0 | 252.0 | 8.0 | 7.0 | 8.0 | 7.0 | |||
| ⋯ 가운데 생략 ⋯ | ||||||||||||||||||||||||||||||||||||||||
| 2026-08-31 00:00:00 | 105.67 | 0.0 | 3.13 | 105.59 | -0.16 | -0.16 | -0.15 | -0.151300236407 | 5.0 | 105.75 | 105.52 | 105.78 | 105.41 | 81598.0 | 81598.0 | 8620916880.0 | 4.306 | 105.59 | 0.37 | 105.66 | 0.88 | 309016.0 | 2629.0 | 40150.0 | 41082.0 | 105.651080664 | 17191.0 | 81232.0 | 105.6 | 162.0 | 105.59 | 383.0 | 4332.0 | 4577.0 | 289.0 | 1422.0 | 25.0 | 32.0 | 485.0 | 275.0 |
| 2026-09-01 00:00:00 | 105.201 | 0.0 | 3.12 | 105.16 | -0.43 | -0.43 | -0.41 | -0.407235533668 | 5.0 | 105.59 | 105.35 | 105.38 | 104.86 | 100485.0 | 100485.0 | 10554186460.0 | 4.358 | 105.16 | 0.52 | 105.02 | 1.52 | 309376.0 | 360.0 | 51575.0 | 48186.0 | 105.032457183 | 20826.0 | 99761.0 | 105.16 | 22.0 | 105.15 | 216.0 | 2876.0 | 3537.0 | 227.0 | 410.0 | 48.0 | 23.0 | 458.0 | 304.0 |
| 2026-09-02 00:00:00 | 104.804 | 0.0 | 3.12 | 104.75 | -0.41 | -0.41 | -0.39 | -0.389882084443 | 5.0 | 105.16 | 104.96 | 105.03 | 104.7 | 70290.0 | 70290.0 | 7369089840.0 | 4.407 | 104.75 | 0.33 | 104.85 | 1.07 | 306194.0 | -3182.0 | 36147.0 | 33893.0 | 104.838381562 | 14652.0 | 70040.0 | 104.76 | 11.0 | 104.75 | 284.0 | 2813.0 | 2805.0 | 155.0 | 491.0 | 38.0 | 25.0 | 453.0 | 235.0 |
| 2026-09-03 00:00:00 | 105.209 | 0.0 | 3.12 | 105.2 | 0.45 | 0.45 | 0.43 | 0.429594272076 | 2.0 | 104.75 | 105.02 | 105.28 | 104.96 | 66151.0 | 66151.0 | 6953818040.0 | 4.353 | 105.2 | 0.32 | 105.12 | 1.08 | 302830.0 | -3364.0 | 32273.0 | 32398.0 | 105.120376714 | 13019.0 | 64671.0 | 105.21 | 17.0 | 105.2 | 108.0 | 3056.0 | 3731.0 | 280.0 | 331.0 | 16.0 | 35.0 | 353.0 | 275.0 |
| 2026-09-04 00:00:00 | 105.358 | 0.0 | 3.12 | 105.44 | 0.24 | 0.24 | 0.23 | 0.228136882129 | 2.0 | 105.2 | 105.16 | 105.47 | 105.13 | 67059.0 | 67059.0 | 7063558450.0 | 4.324 | 105.44 | 0.34 | 105.33 | 1.16 | 299666.0 | -3164.0 | 34741.0 | 32018.0 | 105.333489166 | 12766.0 | 66759.0 | 105.45 | 101.0 | 105.44 | 36.0 | 2325.0 | 2735.0 | 354.0 | 185.0 | 48.0 | 17.0 | 374.0 | 287.0 |
| 2026-09-07 00:00:00 | 105.126 | 0.0 | 3.12 | 105.17 | -0.27 | -0.27 | -0.26 | -0.256069802731 | 5.0 | 105.44 | 105.3 | 105.63 | 105.17 | 60080.0 | 60080.0 | 6332810260.0 | 4.357 | 105.17 | 0.46 | 105.41 | 1.83 | 296109.0 | -3557.0 | 30219.0 | 29151.0 | 105.406295939 | 12150.0 | 59370.0 | 105.17 | 5.0 | 105.16 | 115.0 | 3631.0 | 2138.0 | 103.0 | 332.0 | 23.0 | 46.0 | 543.0 | 194.0 |
| 2026-09-08 00:00:00 | 105.093 | 0.0 | 3.12 | 105.13 | -0.04 | -0.04 | -0.04 | -0.0380336597889 | 5.0 | 105.17 | 105.22 | 105.52 | 105.13 | 66865.0 | 66865.0 | 7042944270.0 | 4.362 | 105.13 | 0.39 | 105.34 | 1.69 | 291363.0 | -4746.0 | 34242.0 | 32316.0 | 105.330804905 | 12768.0 | 66565.0 | 105.13 | 67.0 | 105.12 | 61.0 | 2754.0 | 2740.0 | 183.0 | 567.0 | 16.0 | 35.0 | 430.0 | 233.0 |
| 2026-09-09 00:00:00 | 105.093 | 0.0 | 3.12 | 105.12 | -0.01 | -0.00999999999999 | -0.01 | -0.00951203272138 | 5.0 | 105.13 | 105.12 | 105.37 | 105.05 | 74647.0 | 74647.0 | 7853488220.0 | 4.363 | 105.12 | 0.32 | 105.22 | 1.09 | 269602.0 | -21761.0 | 36807.0 | 37840.0 | 105.208356933 | 12712.0 | 74647.0 | 105.12 | 31.0 | 105.11 | 110.0 | 2132.0 | 958.0 | 222.0 | 202.0 | 31.0 | 9.0 | 352.0 | 107.0 |
| 2026-09-10 00:00:00 | 104.668 | 0.0 | 3.12 | 104.68 | -0.44 | -0.44 | -0.42 | -0.418569254186 | 5.0 | 105.12 | 104.81 | 104.84 | 104.46 | 73845.0 | 73845.0 | 7724789070.0 | 4.416 | 104.68 | 0.38 | 104.6 | 1.18 | 209293.0 | -60309.0 | 34082.0 | 39508.0 | 104.608153159 | 15513.0 | 73590.0 | 104.68 | 25.0 | 104.66 | 7.0 | 2824.0 | 2291.0 | 512.0 | 167.0 | 16.0 | 10.0 | 347.0 | 213.0 |
| 2026-09-11 00:00:00 | 103.909 | 0.0 | 3.13 | 103.68 | -1.0 | -1.0 | -0.96 | -0.95529231945 | 5.0 | 104.68 | 103.7 | 103.99 | 103.62 | 93938.0 | 93938.0 | 9754129510.0 | 4.538 | 103.68 | 0.37 | 103.83 | 1.41 | 107493.0 | -101800.0 | 37425.0 | 37617.0 | 103.83582267 | 17869.0 | 75042.0 | 103.76 | 6.0 | 103.68 | 125.0 | 1051.0 | 3066.0 | 44.0 | 431.0 | 10.0 | 15.0 | 66.0 | 154.0 |
| 2026-09-15 00:00:00 | 103.198 | 0.0 | 3.16 | 102.7 | -0.6 | -0.6 | -0.58 | -0.580832526621 | 5.0 | 103.3 | 103.24 | 103.37 | 102.6 | 91878.0 | 91878.0 | 9457773470.0 | 4.659 | 102.7 | 0.77 | 102.97 | 3.43 | 280956.0 | 16498.0 | 44049.0 | 46021.0 | 102.938390801 | 18053.0 | 90070.0 | 102.7 | 17.0 | 102.69 | 322.0 | 5228.0 | 3934.0 | 338.0 | 639.0 | 52.0 | 32.0 | 417.0 | 246.0 |
| 2026-09-16 00:00:00 | 103.693 | 0.0 | 3.17 | 103.28 | 0.58 | 0.58 | 0.56 | 0.564751703992 | 2.0 | 102.7 | 102.97 | 103.28 | 102.85 | 72614.0 | 72614.0 | 7483784070.0 | 4.587 | 103.28 | 0.43 | 103.05 | 1.43 | 279930.0 | -1026.0 | 36529.0 | 36084.0 | 103.062550886 | 14710.0 | 72614.0 | 103.29 | 23.0 | 103.28 | 4.0 | 2216.0 | 4056.0 | 252.0 | 224.0 | 38.0 | 14.0 | 206.0 | 277.0 |
| 2026-09-17 00:00:00 | 104.04 | 0.0 | 3.21 | 103.66 | 0.38 | 0.38 | 0.37 | 0.367931835786 | 2.0 | 103.28 | 102.96 | 103.66 | 102.96 | 103904.0 | 103904.0 | 10737201930.0 | 4.541 | 103.66 | 0.7 | 103.31 | 1.65 | 284410.0 | 4480.0 | 52249.0 | 51655.0 | 103.33771491 | 18920.0 | 103904.0 | 103.67 | 74.0 | 103.66 | 76.0 | 3850.0 | 4029.0 | 389.0 | 229.0 | 36.0 | 20.0 | 327.0 | 258.0 |
| 2026-09-18 00:00:00 | 104.298 | 0.0 | 3.2 | 103.9 | 0.24 | 0.24 | 0.23 | 0.23152614316 | 2.0 | 103.66 | 104.05 | 104.17 | 103.71 | 90014.0 | 90014.0 | 9355439850.0 | 4.511 | 103.9 | 0.46 | 103.93 | 1.85 | 281541.0 | -2869.0 | 42822.0 | 46792.0 | 103.933164286 | 18656.0 | 89614.0 | 103.9 | 105.0 | 103.89 | 57.0 | 3667.0 | 4172.0 | 216.0 | 440.0 | 11.0 | 42.0 | 374.0 | 237.0 |
| 2026-09-21 00:00:00 | 104.413 | 0.0 | 3.2 | 104.07 | 0.17 | 0.17 | 0.16 | 0.163618864293 | 2.0 | 103.9 | 103.65 | 104.09 | 103.6 | 77175.0 | 77175.0 | 8021525660.0 | 4.49 | 104.07 | 0.49 | 103.92 | 1.49 | 280301.0 | -1240.0 | 38749.0 | 35880.0 | 103.93943194 | 14864.0 | 74629.0 | 104.07 | 284.0 | 104.06 | 60.0 | 3289.0 | 5112.0 | 896.0 | 218.0 | 42.0 | 22.0 | 364.0 | 285.0 |