price_data_f10y_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_f10y_raw
/mnt/d/data/project-at/raw/mficc/01_시세틱/price_data_f10y_raw.csv · 604,953바이트 · 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 ⋯ | ||||||||||||||||
| 2026-09-02 00:00:00 | 104.75 | 104.96 | 105.03 | 104.7 | 70040.0 | 104.804 | -0.054 | -591.0 | -1014.0 | 427.0 | 831.0 | 241.0 | 78.0 | 309304.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-03 00:00:00 | 105.2 | 105.02 | 105.28 | 104.96 | 64671.0 | 105.143 | 0.057 | -17.0 | -1189.0 | 346.0 | 1253.0 | -365.0 | -70.0 | 305544.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-04 00:00:00 | 105.44 | 105.16 | 105.47 | 105.13 | 66759.0 | 105.599 | -0.159 | 4082.0 | -1877.0 | -281.0 | -1075.0 | -464.0 | -94.0 | 302882.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-07 00:00:00 | 105.17 | 105.3 | 105.63 | 105.17 | 59370.0 | 105.192 | -0.022 | 2967.0 | -2039.0 | -510.0 | -594.0 | -143.0 | 64.0 | 299930.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-08 00:00:00 | 105.13 | 105.22 | 105.52 | 105.13 | 66565.0 | 105.242 | -0.112 | 1354.0 | -1311.0 | -10.0 | 271.0 | -404.0 | 13.0 | 296174.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-09 00:00:00 | 105.12 | 105.12 | 105.37 | 105.05 | 74647.0 | 105.118 | 0.002 | -1986.0 | -1706.0 | 1678.0 | 937.0 | 881.0 | -87.0 | 290993.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-10 00:00:00 | 104.68 | 104.81 | 104.84 | 104.46 | 73590.0 | 104.647 | -0.057 | 267548.0 | A6769000 | 10년국채 F 202609 | ||||||
| 2026-09-11 00:00:00 | 103.68 | 103.7 | 103.99 | 103.62 | 75042.0 | 103.86 | -0.18 | -3327.0 | 2088.0 | 57.0 | 762.0 | 326.0 | 50.0 | 107493.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-14 00:00:00 | 103.91 | 103.9 | 104.19 | 103.8 | 67796.0 | 103.909 | 0.001 | 5722.0 | -5555.0 | 742.0 | -127.0 | -832.0 | 88.0 | 38260.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-15 00:00:00 | 103.6 | 103.87 | 103.98 | 103.6 | 7012.0 | 103.299 | 0.301 | -590.0 | -2750.0 | 876.0 | -356.0 | 522.0 | 233.0 | 16969.0 | A6769000 | 10년국채 F 202609 |
| 2026-09-15 00:00:00 | 102.7 | 103.24 | 103.37 | 102.6 | 91878.0 | 102.822 | -0.122 | -590.0 | -2750.0 | 876.0 | -356.0 | 522.0 | 233.0 | 280933.0 | A676C000 | 10년국채 F 202612 |
| 2026-09-16 00:00:00 | 103.28 | 102.97 | 103.23 | 102.85 | 72614.0 | 103.113 | -0.073 | 280247.0 | A676C000 | 10년국채 F 202612 | ||||||
| 2026-09-17 00:00:00 | 103.66 | 102.96 | 103.66 | 102.96 | 103904.0 | 103.591 | 0.069 | -4972.0 | 4368.0 | 103.0 | -236.0 | 437.0 | -109.0 | 284410.0 | A676C000 | 10년국채 F 202612 |
| 2026-09-18 00:00:00 | 103.9 | 104.05 | 104.17 | 103.71 | 89614.0 | 103.877 | -0.097 | 285518.0 | A676C000 | 10년국채 F 202612 | ||||||
| 2026-09-21 00:00:00 | 104.07 | 103.65 | 104.09 | 103.6 | 74629.0 | 104.065 | -0.085 | 281300.0 | A676C000 | 10년국채 F 202612 | ||||||