price_data_f10y_raw
시세·틱▣ 인포맥스 단말롤오버 — 10선 근월·원월 종가와 거래량(원월 무거래 표시)
원천 주석 — tools/imdh_fetch.ps1. 표별 조회항목 라벨을 실행으로 확인해야 한다.
실데이터 — 머리·꼬리 15행price_data_f10y_raw
D:\data\project-at\raw\mficc\01_시세틱\price_data_f10y_raw.csv · 613,155바이트 · 17열
| 일자 | 현재가 | 시가 | 고가 | 저가 | 거래량 | 이론가 | 저평가 | 외국인합순매수수량 | 증권/선물순매수수량 | 투신순매수수량 | 은행순매수수량 | 보험순매수수량 | 개인순매수수량 | 미결제약정수량 | code | name |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-12-15 00:00:00 | 124.7 | 124.4 | 124.7 | 124.25 | 153.0 | 124.77 | -0.07 | -3273.0 | 3164.0 | -818.0 | 1420.0 | -496.0 | -102.0 | 4623.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-16 00:00:00 | 125.12 | 124.52 | 125.13 | 124.52 | 8063.0 | 125.04 | 0.08 | -2160.0 | 2400.0 | 356.0 | -119.0 | -233.0 | 34.0 | 27626.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-19 00:00:00 | 124.86 | 125.04 | 125.19 | 124.86 | 13310.0 | 125.08 | -0.22 | -2175.0 | 544.0 | 933.0 | 835.0 | -370.0 | 89.0 | 49760.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-20 00:00:00 | 124.8 | 125.3 | 125.57 | 124.8 | 55293.0 | 125.15 | -0.35 | -102.0 | 2043.0 | -1445.0 | 513.0 | -912.0 | 39.0 | 65589.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-21 00:00:00 | 125.65 | 125.06 | 125.69 | 124.86 | 43968.0 | 125.69 | -0.04 | 3426.0 | -2901.0 | 244.0 | 422.0 | -375.0 | -166.0 | 64140.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-22 00:00:00 | 125.67 | 125.85 | 125.85 | 125.28 | 34854.0 | 125.8 | -0.13 | -1794.0 | 2186.0 | -340.0 | -318.0 | 228.0 | -113.0 | 64493.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-23 00:00:00 | 125.55 | 125.42 | 125.9 | 125.35 | 26335.0 | 125.67 | -0.12 | 710.0 | -681.0 | -857.0 | 668.0 | 97.0 | 2.0 | 65412.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-26 00:00:00 | 125.56 | 125.59 | 125.69 | 125.42 | 14335.0 | 125.66 | -0.1 | -646.0 | 48.0 | 589.0 | -64.0 | 110.0 | -14.0 | 64862.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-27 00:00:00 | 125.49 | 125.53 | 125.61 | 125.38 | 19281.0 | 125.61 | -0.12 | 423.0 | -1036.0 | 155.0 | 95.0 | 172.0 | 43.0 | 63737.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-28 00:00:00 | 125.89 | 125.42 | 125.98 | 125.4 | 17226.0 | 125.96 | -0.07 | 1748.0 | -761.0 | 33.0 | -1024.0 | 307.0 | 46.0 | 63857.0 | 167M3000 | 10년국채 F 201703 |
| 2016-12-29 00:00:00 | 125.9 | 125.89 | 126.47 | 125.89 | 18293.0 | 126.08 | -0.18 | 218.0 | 650.0 | -865.0 | 242.0 | -90.0 | -16.0 | 64233.0 | 167M3000 | 10년국채 F 201703 |
| 2017-01-02 00:00:00 | 126.27 | 125.91 | 126.35 | 125.91 | 25280.0 | 126.26 | 0.01 | 487.0 | 1335.0 | -610.0 | -708.0 | -321.0 | 29.0 | 66273.0 | 167M3000 | 10년국채 F 201703 |
| 2017-01-03 00:00:00 | 126.08 | 126.35 | 126.35 | 126.03 | 36640.0 | 126.17 | -0.09 | 883.0 | -3377.0 | 253.0 | 2299.0 | 30.0 | -100.0 | 64771.0 | 167M3000 | 10년국채 F 201703 |
| 2017-01-04 00:00:00 | 125.8 | 126.09 | 126.21 | 125.72 | 43117.0 | 125.88 | -0.08 | 435.0 | -1756.0 | -769.0 | 1942.0 | -68.0 | 183.0 | 66449.0 | 167M3000 | 10년국채 F 201703 |
| 2017-01-05 00:00:00 | 126.15 | 126.15 | 126.23 | 125.91 | 40696.0 | 126.19 | -0.04 | 1784.0 | 388.0 | -685.0 | -707.0 | -391.0 | -91.0 | 66549.0 | 167M3000 | 10년국채 F 201703 |
| ⋯ 가운데 생략 ⋯ | ||||||||||||||||
| 2026-10-30 00:00:00 | 107.26 | 107.26 | 107.26 | 107.26 | 0.0 | 107.868 | -0.608 | -1215.0 | 1071.0 | -1860.0 | 1545.0 | 963.0 | -99.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-02 00:00:00 | 107.68 | 107.8 | 108.0 | 107.62 | 74882.0 | 107.723 | -0.043 | 1998.0 | -1302.0 | -870.0 | 239.0 | -242.0 | 86.0 | 233612.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-02 00:00:00 | 107.86 | 107.86 | 107.86 | 107.86 | 0.0 | 107.552 | 0.308 | 1998.0 | -1302.0 | -870.0 | 239.0 | -242.0 | 86.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-03 00:00:00 | 108.11 | 107.77 | 108.18 | 107.77 | 88119.0 | 108.099 | 0.011 | 8146.0 | -6338.0 | -1471.0 | -26.0 | 117.0 | -193.0 | 234027.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-03 00:00:00 | 107.5 | 107.5 | 107.5 | 107.5 | 0.0 | 107.936 | -0.436 | 8146.0 | -6338.0 | -1471.0 | -26.0 | 117.0 | -193.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-04 00:00:00 | 108.5 | 107.95 | 108.74 | 107.88 | 110186.0 | 108.442 | 0.118 | 393.0 | -1009.0 | -634.0 | 1326.0 | -173.0 | 315.0 | 238788.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-04 00:00:00 | 107.96 | 107.96 | 107.96 | 107.96 | 0.0 | 108.304 | -0.276 | 393.0 | -1009.0 | -634.0 | 1326.0 | -173.0 | 315.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-05 00:00:00 | 109.19 | 108.8 | 109.19 | 108.69 | 81547.0 | 109.167 | 0.023 | 672.0 | -582.0 | 246.0 | -40.0 | 87.0 | -5.0 | 242730.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-05 00:00:00 | 108.36 | 108.36 | 108.36 | 108.36 | 0.0 | 109.045 | -0.685 | 672.0 | -582.0 | 246.0 | -40.0 | 87.0 | -5.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-06 00:00:00 | 109.37 | 109.46 | 109.64 | 109.11 | 99659.0 | 109.358 | 0.012 | -521.0 | -653.0 | 911.0 | 662.0 | -427.0 | 271.0 | 237802.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-06 00:00:00 | 109.06 | 109.06 | 109.06 | 109.06 | 0.0 | 109.236 | -0.176 | -521.0 | -653.0 | 911.0 | 662.0 | -427.0 | 271.0 | 11.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-09 00:00:00 | 109.39 | 109.29 | 109.41 | 108.99 | 68074.0 | 109.331 | 0.059 | 4557.0 | -2437.0 | -437.0 | -1347.0 | -191.0 | -83.0 | 238651.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-09 00:00:00 | 108.92 | 108.92 | 108.92 | 108.92 | 8.0 | 109.21 | -0.29 | 4557.0 | -2437.0 | -437.0 | -1347.0 | -191.0 | -83.0 | 3.0 | A6773000 | 10년국채 F 202703 |
| 2026-11-10 00:00:00 | 109.48 | 109.2 | 109.56 | 109.2 | 74446.0 | 109.401 | 0.079 | 2284.0 | -1993.0 | -440.0 | -1462.0 | 2026.0 | -151.0 | 238252.0 | A676C000 | 10년국채 F 202612 |
| 2026-11-10 00:00:00 | 109.34 | 109.34 | 109.34 | 109.34 | 2.0 | 109.288 | 0.052 | 2284.0 | -1993.0 | -440.0 | -1462.0 | 2026.0 | -151.0 | 1.0 | A6773000 | 10년국채 F 202703 |