diff --git a/hts/HTS_122630.py b/hts/HTS_122630.py index 26e3c91..5907a4e 100644 --- a/hts/HTS_122630.py +++ b/hts/HTS_122630.py @@ -550,7 +550,7 @@ class HTS_122630: BASE_COUNT = 10 timecheckList = pd.read_csv("timecheck.csv").values.tolist() - timecheck = {GIVEN_DAY + " " + str(second).zfill(6): False for second, check in timecheckList} + timecheck = {GIVEN_DAY + " " + str(second).zfill(6):False for second, check in timecheckList} result = {"check": set(), "time": [], @@ -561,7 +561,7 @@ class HTS_122630: "vol": []} final_price = 0 - print("START...") + print ("START...") THIS_TIME = datetime.now() while datetime.strptime(GIVEN_DAY + " 070000", '%Y%m%d %H%M%S') < THIS_TIME < datetime.strptime(GIVEN_DAY + " 15200", '%Y%m%d %H%M%S'): @@ -576,15 +576,15 @@ class HTS_122630: # 사야 할 시점/가격과 팔아야 할 시점/가격을 체크한다. bs_buy_price, bs_weight, bs_sell_price = self.checkTransaction(data) data_size = len(data["close"]) - final_price = data["close"][data_size - 1] + final_price = data["close"][data_size-1] if bs_buy_price > 0: # 기본 100 주에 가중치를 추가해서 매수한다. - # BUY_COUNT = int(BASE_COUNT * bs_weight) + #BUY_COUNT = int(BASE_COUNT * bs_weight) BUY_COUNT = int(BASE_COUNT * 1) # 매수를 주문한다. - orderNum = self.requestOrder(OrderType.buy, stock_code, BUY_COUNT, bs_buy_price) + orderNum = self.requestOrder(OrderType.buy, stock_code, BUY_COUNT , bs_buy_price) # 미체결 기록을 가져온다. ORDER_LIST = self.requestOrderList() @@ -614,7 +614,7 @@ class HTS_122630: print("SELL", THIS_TIME.strftime('%Y%m%d %H%M%S'), selling_count, selling_price, len(orderListToCancel), len(ORDER_LIST)) # 로그 출력 - print("TIMECHECK", THIS_TIME, final_price, data["low"][data_size - 1], data["slow_k"][data_size - 1], data["slow_d"][data_size - 1]) + print("TIMECHECK", THIS_TIME, final_price, data["low"][data_size-1], data["slow_k"][data_size-1], data["slow_d"][data_size-1]) timecheck[THIS_TIME] = True if datetime.strptime(GIVEN_DAY + " 151530", '%Y%m%d %H%M%S') < THIS_TIME: @@ -648,12 +648,12 @@ if __name__ == "__main__": PROJECT_HOME = os.path.join(os.path.dirname(os.path.join(os.path.dirname(__file__)))) RESOURCE_DIR = PROJECT_HOME + "/resources/analysis/"+today.strftime("%Y%m%d") - # KODEX 레버리지 + # KODEX 인버스 * 2 hts = HTS_122630() stock_codes = ["122630"] given_day = datetime.today().strftime('%Y%m%d') - hts.writeStockData(stock_codes, "20211022") - #hts.buyRealTime(stock_codes[0], given_day) + #hts.writeStockData(stock_codes, "20211025") + hts.buyRealTime(stock_codes[0], given_day) print ("done...") diff --git a/hts/HTS_252670.py b/hts/HTS_252670.py index b2269b3..88d0c5f 100644 --- a/hts/HTS_252670.py +++ b/hts/HTS_252670.py @@ -547,7 +547,7 @@ class HTS_252670: def buyRealTime(self, stock_code, GIVEN_DAY): orderChecker = OrderChecker(stock_code) - BASE_COUNT = 300 + BASE_COUNT = 100 timecheckList = pd.read_csv("timecheck.csv").values.tolist() timecheck = {GIVEN_DAY + " " + str(second).zfill(6):False for second, check in timecheckList} @@ -653,7 +653,7 @@ if __name__ == "__main__": stock_codes = ["252670"] given_day = datetime.today().strftime('%Y%m%d') - #hts.writeStockData(stock_codes, "20211022") + #hts.writeStockData(stock_codes, "20211025") hts.buyRealTime(stock_codes[0], given_day) print ("done...") diff --git a/hts/data/122630_20211025.csv b/hts/data/122630_20211025.csv new file mode 100644 index 0000000..7c86c2a --- /dev/null +++ b/hts/data/122630_20211025.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20211025,0901,23370,23405,23320,23325,235256 +20211025,0902,23320,23330,23270,23285,187767 +20211025,0903,23280,23285,23220,23230,144510 +20211025,0904,23225,23245,23205,23225,126842 +20211025,0905,23225,23270,23215,23255,134019 +20211025,0906,23255,23305,23240,23280,127418 +20211025,0907,23285,23295,23245,23255,113460 +20211025,0908,23245,23265,23230,23230,180938 +20211025,0909,23225,23230,23195,23210,164431 +20211025,0910,23215,23220,23150,23155,206760 +20211025,0911,23150,23175,23135,23165,194818 +20211025,0912,23170,23175,23135,23150,47555 +20211025,0913,23150,23180,23145,23175,80236 +20211025,0914,23175,23205,23165,23170,113614 +20211025,0915,23170,23175,23155,23160,187032 +20211025,0916,23155,23165,23120,23150,94770 +20211025,0917,23155,23180,23150,23170,112995 +20211025,0918,23170,23195,23160,23185,80966 +20211025,0919,23190,23245,23190,23225,147145 +20211025,0920,23225,23230,23195,23200,60372 +20211025,0921,23195,23245,23195,23215,95020 +20211025,0922,23220,23225,23185,23200,99516 +20211025,0923,23195,23215,23185,23210,78558 +20211025,0924,23210,23300,23210,23295,241351 +20211025,0925,23295,23340,23290,23330,88886 +20211025,0926,23330,23345,23315,23345,44608 +20211025,0927,23335,23350,23315,23330,41285 +20211025,0928,23325,23355,23320,23340,34411 +20211025,0929,23340,23365,23335,23345,74994 +20211025,0930,23350,23355,23320,23335,15536 +20211025,0931,23340,23375,23330,23355,41758 +20211025,0932,23355,23360,23315,23320,57531 +20211025,0933,23325,23335,23315,23335,6152 +20211025,0934,23330,23380,23330,23370,41831 +20211025,0935,23375,23385,23355,23375,37222 +20211025,0936,23375,23415,23360,23405,55810 +20211025,0937,23405,23445,23400,23440,62552 +20211025,0938,23440,23470,23440,23460,43041 +20211025,0939,23465,23475,23450,23460,61097 +20211025,0940,23465,23470,23435,23435,44061 +20211025,0941,23440,23460,23435,23435,58184 +20211025,0942,23435,23440,23415,23420,47466 +20211025,0943,23420,23430,23415,23425,20428 +20211025,0944,23420,23455,23415,23455,61056 +20211025,0945,23455,23470,23450,23450,89588 +20211025,0946,23450,23475,23435,23470,38099 +20211025,0947,23470,23490,23445,23450,49219 +20211025,0948,23455,23465,23440,23455,54020 +20211025,0949,23455,23490,23450,23490,43649 +20211025,0950,23490,23515,23485,23495,103361 +20211025,0951,23490,23500,23475,23500,43454 +20211025,0952,23495,23540,23490,23535,108604 +20211025,0953,23530,23545,23525,23535,63060 +20211025,0954,23540,23560,23530,23545,31354 +20211025,0955,23545,23570,23540,23550,87222 +20211025,0956,23550,23570,23545,23560,11787 +20211025,0957,23570,23570,23530,23540,34639 +20211025,0958,23540,23545,23525,23530,40572 +20211025,0959,23535,23540,23515,23515,73121 +20211025,1000,23515,23530,23505,23505,116665 +20211025,1001,23515,23540,23510,23540,30279 +20211025,1002,23540,23540,23510,23525,15511 +20211025,1003,23520,23535,23500,23515,33981 +20211025,1004,23520,23525,23490,23495,29778 +20211025,1005,23490,23495,23480,23485,15142 +20211025,1006,23480,23500,23480,23500,36249 +20211025,1007,23495,23500,23480,23495,11625 +20211025,1008,23495,23510,23480,23490,40329 +20211025,1009,23490,23510,23490,23510,4080 +20211025,1010,23510,23535,23505,23535,23509 +20211025,1011,23535,23540,23515,23535,22996 +20211025,1012,23540,23540,23520,23530,4304 +20211025,1013,23530,23530,23515,23525,13416 +20211025,1014,23530,23535,23495,23495,33359 +20211025,1015,23495,23495,23475,23485,46059 +20211025,1016,23475,23495,23465,23470,30277 +20211025,1017,23475,23480,23465,23475,6561 +20211025,1018,23475,23480,23455,23480,29733 +20211025,1019,23475,23515,23475,23515,39283 +20211025,1020,23520,23530,23495,23500,43230 +20211025,1021,23495,23510,23490,23510,11760 +20211025,1022,23505,23515,23485,23485,6038 +20211025,1023,23485,23495,23475,23480,18635 +20211025,1024,23485,23490,23475,23485,15828 +20211025,1025,23485,23495,23480,23495,12535 +20211025,1026,23495,23530,23485,23520,39731 +20211025,1027,23520,23540,23520,23540,25750 +20211025,1028,23540,23540,23525,23535,18024 +20211025,1029,23530,23550,23525,23550,25737 +20211025,1030,23545,23575,23540,23575,79575 +20211025,1031,23575,23595,23570,23575,123800 +20211025,1032,23570,23595,23560,23590,49160 +20211025,1033,23585,23605,23585,23595,114204 +20211025,1034,23595,23600,23585,23585,55267 +20211025,1035,23595,23595,23575,23575,13001 +20211025,1036,23580,23595,23575,23580,46192 +20211025,1037,23585,23635,23585,23625,249191 +20211025,1038,23630,23630,23615,23615,12194 +20211025,1039,23610,23615,23590,23595,26077 +20211025,1040,23595,23600,23585,23595,26237 +20211025,1041,23595,23595,23570,23585,81275 +20211025,1042,23585,23590,23565,23580,22851 +20211025,1043,23585,23585,23575,23585,29939 +20211025,1044,23585,23595,23565,23565,26253 +20211025,1045,23565,23580,23560,23570,11137 +20211025,1046,23580,23590,23570,23590,27989 +20211025,1047,23585,23585,23565,23570,24422 +20211025,1048,23565,23575,23555,23560,13047 +20211025,1049,23560,23560,23545,23555,17234 +20211025,1050,23550,23565,23550,23565,29011 +20211025,1051,23555,23555,23500,23505,73904 +20211025,1052,23505,23510,23465,23475,80166 +20211025,1053,23475,23485,23470,23485,56047 +20211025,1054,23480,23500,23470,23490,44674 +20211025,1055,23490,23490,23475,23485,13498 +20211025,1056,23490,23490,23460,23485,12653 +20211025,1057,23480,23515,23480,23510,16153 +20211025,1058,23510,23530,23505,23525,12585 +20211025,1059,23520,23545,23520,23535,17093 +20211025,1100,23540,23565,23530,23560,41442 +20211025,1101,23555,23565,23550,23560,34669 +20211025,1102,23565,23580,23550,23580,103760 +20211025,1103,23580,23600,23570,23590,50736 +20211025,1104,23595,23600,23585,23590,30930 +20211025,1105,23595,23610,23585,23605,45903 +20211025,1106,23605,23610,23585,23595,28961 +20211025,1107,23595,23595,23585,23585,10032 +20211025,1108,23585,23635,23585,23635,76382 +20211025,1109,23630,23645,23630,23640,20050 +20211025,1110,23635,23640,23620,23640,29225 +20211025,1111,23635,23640,23625,23640,36409 +20211025,1112,23640,23640,23620,23620,12145 +20211025,1113,23620,23620,23605,23615,24823 +20211025,1114,23615,23615,23585,23590,18470 +20211025,1115,23590,23595,23575,23595,24885 +20211025,1116,23590,23595,23585,23590,4421 +20211025,1117,23600,23600,23580,23585,10855 +20211025,1118,23580,23590,23575,23585,12483 +20211025,1119,23580,23600,23570,23600,10769 +20211025,1120,23595,23605,23585,23605,24194 +20211025,1121,23605,23610,23590,23610,12832 +20211025,1122,23610,23615,23595,23615,16647 +20211025,1123,23610,23635,23610,23635,21432 +20211025,1124,23630,23650,23630,23650,16864 +20211025,1125,23635,23660,23635,23655,43113 +20211025,1126,23655,23660,23620,23620,18512 +20211025,1127,23620,23625,23600,23610,7464 +20211025,1128,23610,23610,23590,23595,6331 +20211025,1129,23590,23600,23580,23585,7665 +20211025,1130,23595,23595,23580,23585,4747 +20211025,1131,23580,23605,23580,23595,8602 +20211025,1132,23600,23610,23585,23610,19033 +20211025,1133,23610,23635,23610,23625,9196 +20211025,1134,23635,23650,23620,23645,18476 +20211025,1135,23645,23655,23630,23655,64568 +20211025,1136,23655,23660,23620,23620,66947 +20211025,1137,23620,23620,23610,23610,23524 +20211025,1138,23615,23615,23605,23610,5791 +20211025,1139,23610,23615,23600,23600,10395 +20211025,1140,23600,23610,23590,23595,36556 +20211025,1141,23590,23600,23580,23590,12117 +20211025,1142,23590,23595,23585,23595,15464 +20211025,1143,23600,23600,23580,23595,5972 +20211025,1144,23590,23610,23585,23595,44837 +20211025,1145,23595,23600,23570,23570,31208 +20211025,1146,23575,23595,23570,23590,21506 +20211025,1147,23585,23605,23585,23600,10189 +20211025,1148,23600,23610,23600,23610,26302 +20211025,1149,23615,23620,23605,23605,51131 +20211025,1150,23600,23615,23595,23615,35232 +20211025,1151,23615,23635,23605,23605,17869 +20211025,1152,23605,23630,23600,23625,745 +20211025,1153,23630,23640,23620,23625,28663 +20211025,1154,23625,23625,23600,23610,17461 +20211025,1155,23615,23625,23610,23610,5159 +20211025,1156,23620,23635,23620,23630,7010 +20211025,1157,23635,23645,23635,23635,15943 +20211025,1158,23635,23655,23635,23645,14124 +20211025,1159,23645,23645,23630,23635,6195 +20211025,1200,23640,23655,23640,23650,4480 +20211025,1201,23655,23670,23635,23640,34582 +20211025,1202,23640,23655,23630,23645,22607 +20211025,1203,23645,23675,23645,23675,33166 +20211025,1204,23675,23680,23655,23660,51681 +20211025,1205,23665,23690,23665,23690,19322 +20211025,1206,23685,23700,23680,23700,46073 +20211025,1207,23700,23720,23695,23720,60014 +20211025,1208,23720,23725,23700,23720,75350 +20211025,1209,23715,23750,23715,23745,85470 +20211025,1210,23740,23760,23740,23755,32851 +20211025,1211,23755,23775,23750,23770,111355 +20211025,1212,23775,23775,23755,23775,63628 +20211025,1213,23780,23825,23775,23825,209186 +20211025,1214,23820,23825,23800,23805,56743 +20211025,1215,23800,23805,23785,23795,38367 +20211025,1216,23790,23800,23780,23790,28815 +20211025,1217,23795,23800,23790,23795,48027 +20211025,1218,23795,23795,23770,23775,18321 +20211025,1219,23775,23790,23775,23780,20249 +20211025,1220,23780,23780,23760,23765,12950 +20211025,1221,23765,23775,23760,23770,18404 +20211025,1222,23770,23775,23760,23765,7681 +20211025,1223,23765,23785,23760,23785,46710 +20211025,1224,23785,23790,23765,23765,24672 +20211025,1225,23765,23770,23755,23755,20419 +20211025,1226,23755,23765,23755,23765,3167 +20211025,1227,23760,23780,23755,23765,32295 +20211025,1228,23765,23765,23750,23755,19986 +20211025,1229,23750,23760,23745,23750,19479 +20211025,1230,23745,23760,23745,23745,3721 +20211025,1231,23750,23760,23740,23745,14011 +20211025,1232,23740,23745,23735,23740,23054 +20211025,1233,23740,23745,23725,23730,36639 +20211025,1234,23735,23750,23735,23745,22224 +20211025,1235,23745,23755,23735,23755,29162 +20211025,1236,23750,23755,23740,23745,13512 +20211025,1237,23745,23745,23735,23740,30045 +20211025,1238,23740,23740,23730,23735,7045 +20211025,1239,23740,23750,23730,23750,20314 +20211025,1240,23750,23750,23740,23740,4517 +20211025,1241,23740,23745,23730,23745,15789 +20211025,1242,23740,23740,23715,23720,43742 +20211025,1243,23720,23740,23710,23740,21967 +20211025,1244,23735,23740,23730,23735,7452 +20211025,1245,23740,23740,23730,23730,10282 +20211025,1246,23730,23745,23730,23735,8849 +20211025,1247,23735,23735,23715,23715,36756 +20211025,1248,23720,23725,23715,23725,16570 +20211025,1249,23720,23735,23720,23730,10615 +20211025,1250,23730,23735,23720,23730,6895 +20211025,1251,23735,23735,23710,23735,22441 +20211025,1252,23735,23735,23725,23725,23138 +20211025,1253,23725,23725,23710,23710,46546 +20211025,1254,23710,23725,23710,23715,17362 +20211025,1255,23715,23720,23710,23715,949 +20211025,1256,23710,23725,23700,23700,17123 +20211025,1257,23700,23700,23680,23685,22718 +20211025,1258,23690,23710,23690,23705,40311 +20211025,1259,23705,23720,23705,23715,21845 +20211025,1300,23715,23720,23710,23715,13761 +20211025,1301,23715,23730,23710,23730,6073 +20211025,1302,23725,23740,23720,23735,19273 +20211025,1303,23735,23750,23730,23745,10816 +20211025,1304,23745,23750,23740,23740,18476 +20211025,1305,23740,23745,23735,23740,17197 +20211025,1306,23740,23740,23730,23730,58655 +20211025,1307,23735,23740,23725,23730,6883 +20211025,1308,23735,23740,23730,23735,3973 +20211025,1309,23735,23755,23735,23745,34540 +20211025,1310,23745,23750,23735,23740,78694 +20211025,1311,23735,23740,23730,23730,86879 +20211025,1312,23730,23735,23720,23725,5948 +20211025,1313,23720,23730,23720,23730,22048 +20211025,1314,23730,23755,23730,23745,28582 +20211025,1315,23745,23750,23740,23740,10780 +20211025,1316,23745,23745,23720,23730,24580 +20211025,1317,23730,23740,23725,23735,6720 +20211025,1318,23735,23735,23715,23720,25431 +20211025,1319,23720,23725,23705,23705,27874 +20211025,1320,23705,23705,23685,23690,55167 +20211025,1321,23690,23690,23680,23685,34084 +20211025,1322,23685,23695,23675,23680,42781 +20211025,1323,23680,23685,23670,23675,12817 +20211025,1324,23685,23695,23680,23695,10159 +20211025,1325,23695,23710,23695,23710,6781 +20211025,1326,23705,23740,23705,23735,65297 +20211025,1327,23735,23745,23730,23735,15340 +20211025,1328,23740,23745,23735,23740,6432 +20211025,1329,23740,23745,23735,23745,16101 +20211025,1330,23745,23745,23735,23735,1985 +20211025,1331,23735,23735,23725,23725,2803 +20211025,1332,23725,23730,23715,23720,9746 +20211025,1333,23725,23740,23715,23740,10304 +20211025,1334,23735,23740,23725,23725,2531 +20211025,1335,23730,23730,23720,23730,1521 +20211025,1336,23725,23740,23725,23730,8088 +20211025,1337,23730,23730,23720,23720,13736 +20211025,1338,23720,23730,23715,23720,3763 +20211025,1339,23715,23720,23705,23720,41771 +20211025,1340,23715,23735,23715,23720,6538 +20211025,1341,23715,23730,23715,23715,9976 +20211025,1342,23715,23720,23705,23705,3685 +20211025,1343,23705,23730,23705,23725,3900 +20211025,1344,23725,23735,23720,23720,7828 +20211025,1345,23720,23735,23715,23735,9455 +20211025,1346,23730,23740,23725,23735,3282 +20211025,1347,23735,23735,23730,23730,3004 +20211025,1348,23735,23740,23720,23725,14795 +20211025,1349,23725,23725,23715,23720,7050 +20211025,1350,23715,23725,23715,23720,34173 +20211025,1351,23720,23730,23720,23730,4942 +20211025,1352,23730,23735,23725,23730,2874 +20211025,1353,23730,23730,23725,23730,18576 +20211025,1354,23735,23740,23730,23735,9638 +20211025,1355,23735,23740,23725,23730,2517 +20211025,1356,23730,23730,23725,23725,605 +20211025,1357,23730,23730,23715,23720,7943 +20211025,1358,23715,23715,23705,23715,17847 +20211025,1359,23715,23715,23705,23710,2788 +20211025,1400,23710,23715,23705,23710,4074 +20211025,1401,23720,23720,23690,23695,51868 +20211025,1402,23700,23715,23695,23715,22269 +20211025,1403,23715,23725,23710,23710,14225 +20211025,1404,23720,23720,23690,23695,16441 +20211025,1405,23695,23695,23635,23640,61634 +20211025,1406,23635,23660,23635,23655,63896 +20211025,1407,23655,23670,23650,23660,4913 +20211025,1408,23660,23690,23650,23665,26900 +20211025,1409,23665,23685,23665,23675,6514 +20211025,1410,23680,23685,23670,23675,3622 +20211025,1411,23670,23685,23670,23685,14062 +20211025,1412,23680,23695,23680,23680,1561 +20211025,1413,23690,23710,23690,23710,30617 +20211025,1414,23715,23715,23695,23700,11235 +20211025,1415,23705,23710,23695,23705,7317 +20211025,1416,23705,23710,23695,23700,731 +20211025,1417,23700,23720,23700,23715,23258 +20211025,1418,23715,23725,23705,23705,5934 +20211025,1419,23705,23705,23700,23700,17301 +20211025,1420,23705,23710,23690,23700,7450 +20211025,1421,23710,23715,23705,23715,10849 +20211025,1422,23715,23715,23705,23710,8947 +20211025,1423,23705,23705,23695,23700,59735 +20211025,1424,23700,23715,23690,23710,53848 +20211025,1425,23710,23720,23710,23720,12260 +20211025,1426,23720,23720,23710,23715,51027 +20211025,1427,23715,23720,23710,23710,27399 +20211025,1428,23715,23715,23705,23715,36736 +20211025,1429,23715,23725,23700,23725,57027 +20211025,1430,23715,23725,23710,23725,81681 +20211025,1431,23725,23740,23725,23740,35086 +20211025,1432,23740,23750,23740,23745,110108 +20211025,1433,23745,23745,23730,23730,74984 +20211025,1434,23730,23755,23730,23745,50425 +20211025,1435,23750,23760,23740,23755,43599 +20211025,1436,23755,23775,23750,23765,85562 +20211025,1437,23775,23775,23770,23775,50436 +20211025,1438,23775,23790,23770,23785,62661 +20211025,1439,23790,23790,23775,23780,24352 +20211025,1440,23780,23785,23770,23775,8564 +20211025,1441,23775,23775,23760,23770,4871 +20211025,1442,23765,23775,23760,23775,36006 +20211025,1443,23770,23785,23770,23785,41044 +20211025,1444,23785,23785,23765,23770,45971 +20211025,1445,23775,23790,23775,23790,15050 +20211025,1446,23790,23800,23785,23795,93543 +20211025,1447,23795,23800,23785,23800,11065 +20211025,1448,23800,23820,23790,23790,61103 +20211025,1449,23790,23810,23790,23810,57369 +20211025,1450,23810,23815,23805,23810,10857 +20211025,1451,23810,23815,23800,23810,45581 +20211025,1452,23810,23810,23795,23795,25959 +20211025,1453,23800,23800,23790,23795,23255 +20211025,1454,23795,23805,23795,23800,3508 +20211025,1455,23800,23800,23790,23790,15747 +20211025,1456,23795,23810,23795,23805,8450 +20211025,1457,23805,23805,23795,23795,31099 +20211025,1458,23795,23795,23785,23785,16831 +20211025,1459,23785,23790,23765,23765,55840 +20211025,1500,23770,23780,23765,23775,13627 +20211025,1501,23770,23780,23760,23780,23263 +20211025,1502,23780,23795,23775,23790,9932 +20211025,1503,23790,23795,23780,23785,4536 +20211025,1504,23785,23790,23780,23785,2535 +20211025,1505,23780,23790,23780,23780,4331 +20211025,1506,23785,23795,23785,23790,20101 +20211025,1507,23785,23785,23770,23775,11237 +20211025,1508,23775,23790,23770,23790,1452 +20211025,1509,23780,23790,23770,23775,4967 +20211025,1510,23770,23770,23760,23765,14168 +20211025,1511,23765,23770,23760,23770,40833 +20211025,1512,23770,23775,23755,23765,35527 +20211025,1513,23760,23760,23755,23755,4813 +20211025,1514,23760,23760,23755,23760,8721 +20211025,1515,23755,23775,23755,23770,23037 +20211025,1516,23775,23785,23770,23780,30272 +20211025,1517,23785,23785,23775,23785,11040 +20211025,1518,23785,23785,23765,23770,10668 +20211025,1519,23770,23770,23760,23765,14637 +20211025,1520,23765,23775,23760,23765,43080 +20211025,1530,23750,23750,23750,23750,176590 diff --git a/hts/data/252670_20211025.csv b/hts/data/252670_20211025.csv new file mode 100644 index 0000000..138386b --- /dev/null +++ b/hts/data/252670_20211025.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20211025,0901,2255,2265,2255,2265,7592840 +20211025,0902,2265,2270,2260,2265,2908090 +20211025,0903,2270,2275,2265,2275,2634962 +20211025,0904,2275,2280,2270,2275,5832645 +20211025,0905,2275,2280,2270,2275,1988182 +20211025,0906,2275,2275,2265,2265,1144813 +20211025,0907,2270,2275,2265,2275,1685427 +20211025,0908,2275,2275,2270,2275,221569 +20211025,0909,2270,2280,2270,2275,6063901 +20211025,0910,2275,2285,2275,2285,3407519 +20211025,0911,2285,2285,2275,2280,703573 +20211025,0912,2285,2285,2275,2280,887544 +20211025,0913,2285,2285,2275,2280,1179585 +20211025,0914,2280,2280,2275,2280,345384 +20211025,0915,2280,2285,2275,2280,1106799 +20211025,0916,2285,2285,2280,2280,195581 +20211025,0917,2285,2285,2275,2280,3034532 +20211025,0918,2280,2285,2275,2275,725377 +20211025,0919,2280,2280,2270,2270,872061 +20211025,0920,2270,2280,2270,2280,279765 +20211025,0921,2280,2280,2270,2275,584786 +20211025,0922,2275,2280,2270,2280,597107 +20211025,0923,2275,2280,2275,2280,37082 +20211025,0924,2275,2280,2265,2270,2076667 +20211025,0925,2265,2270,2260,2265,3584070 +20211025,0926,2265,2270,2260,2265,266996 +20211025,0927,2260,2270,2260,2265,788613 +20211025,0928,2265,2270,2260,2265,221506 +20211025,0929,2260,2265,2260,2260,104912 +20211025,0930,2260,2265,2260,2260,362621 +20211025,0931,2260,2265,2260,2265,152318 +20211025,0932,2265,2270,2260,2265,1806115 +20211025,0933,2265,2270,2260,2265,652601 +20211025,0934,2265,2265,2260,2260,178254 +20211025,0935,2265,2265,2255,2260,4935805 +20211025,0936,2260,2265,2255,2255,1517275 +20211025,0937,2260,2260,2250,2255,1960065 +20211025,0938,2255,2255,2250,2255,197510 +20211025,0939,2255,2255,2250,2255,217783 +20211025,0940,2255,2255,2250,2255,229976 +20211025,0941,2255,2255,2250,2255,162229 +20211025,0942,2255,2260,2250,2255,1930707 +20211025,0943,2255,2260,2250,2255,687898 +20211025,0944,2260,2260,2250,2255,595003 +20211025,0945,2255,2255,2250,2255,493000 +20211025,0946,2255,2255,2250,2255,256793 +20211025,0947,2250,2255,2245,2250,2770923 +20211025,0948,2255,2255,2250,2250,55929 +20211025,0949,2250,2255,2245,2250,623975 +20211025,0950,2250,2250,2245,2250,206603 +20211025,0951,2250,2255,2245,2250,474166 +20211025,0952,2250,2250,2245,2245,3451557 +20211025,0953,2245,2250,2240,2245,384080 +20211025,0954,2245,2245,2240,2245,525445 +20211025,0955,2245,2245,2240,2245,165642 +20211025,0956,2240,2245,2240,2245,50241 +20211025,0957,2240,2245,2240,2245,507292 +20211025,0958,2245,2250,2240,2245,943905 +20211025,0959,2245,2250,2240,2250,115630 +20211025,1000,2250,2250,2245,2250,8386 +20211025,1001,2245,2250,2240,2245,583475 +20211025,1002,2240,2250,2240,2245,42826 +20211025,1003,2250,2250,2245,2250,30374 +20211025,1004,2250,2250,2245,2245,20738 +20211025,1005,2250,2250,2245,2250,582526 +20211025,1006,2250,2250,2245,2245,547807 +20211025,1007,2245,2255,2245,2250,180923 +20211025,1008,2250,2255,2245,2250,110589 +20211025,1009,2250,2250,2245,2250,23331 +20211025,1010,2245,2250,2245,2250,164989 +20211025,1011,2245,2250,2240,2245,3306943 +20211025,1012,2245,2250,2240,2245,167670 +20211025,1013,2245,2250,2245,2250,59631 +20211025,1014,2250,2250,2240,2245,234300 +20211025,1015,2245,2250,2245,2250,97263 +20211025,1016,2250,2255,2245,2250,977053 +20211025,1017,2250,2255,2250,2250,4777 +20211025,1018,2255,2255,2250,2250,13389 +20211025,1019,2255,2255,2245,2245,215616 +20211025,1020,2245,2250,2245,2245,9663 +20211025,1021,2250,2250,2245,2250,21079 +20211025,1022,2250,2250,2245,2245,22464 +20211025,1023,2250,2255,2245,2250,730457 +20211025,1024,2245,2255,2245,2245,423309 +20211025,1025,2245,2250,2245,2245,99425 +20211025,1026,2250,2250,2245,2245,3858 +20211025,1027,2245,2250,2240,2245,2075547 +20211025,1028,2245,2250,2240,2245,359053 +20211025,1029,2245,2250,2240,2245,328616 +20211025,1030,2245,2245,2240,2245,73432 +20211025,1031,2240,2245,2235,2240,3260910 +20211025,1032,2245,2245,2235,2235,377323 +20211025,1033,2240,2240,2235,2240,463415 +20211025,1034,2240,2240,2235,2240,105614 +20211025,1035,2235,2245,2235,2240,629442 +20211025,1036,2240,2245,2235,2240,87067 +20211025,1037,2240,2240,2235,2235,180366 +20211025,1038,2240,2240,2235,2235,31384 +20211025,1039,2235,2240,2235,2240,140691 +20211025,1040,2240,2240,2235,2240,173770 +20211025,1041,2240,2245,2235,2240,1406264 +20211025,1042,2240,2245,2235,2240,923890 +20211025,1043,2240,2245,2235,2240,259069 +20211025,1044,2240,2245,2235,2245,245206 +20211025,1045,2240,2245,2240,2240,19249 +20211025,1046,2240,2245,2240,2240,362604 +20211025,1047,2240,2245,2240,2245,7754 +20211025,1048,2240,2245,2240,2245,60867 +20211025,1049,2245,2245,2240,2245,9957 +20211025,1050,2245,2245,2240,2245,12566 +20211025,1051,2240,2250,2240,2250,1701810 +20211025,1052,2250,2255,2245,2255,1153552 +20211025,1053,2250,2255,2245,2250,326579 +20211025,1054,2250,2255,2245,2250,474156 +20211025,1055,2250,2255,2245,2245,394136 +20211025,1056,2250,2255,2245,2250,89142 +20211025,1057,2250,2250,2245,2245,149560 +20211025,1058,2250,2250,2245,2245,4992 +20211025,1059,2250,2250,2240,2240,852591 +20211025,1100,2245,2250,2240,2240,347821 +20211025,1101,2245,2245,2240,2240,3645 +20211025,1102,2245,2245,2240,2240,16213 +20211025,1103,2245,2245,2235,2240,1562872 +20211025,1104,2240,2245,2235,2240,137720 +20211025,1105,2240,2240,2235,2240,280495 +20211025,1106,2235,2240,2235,2240,100268 +20211025,1107,2240,2245,2235,2240,268648 +20211025,1108,2240,2240,2235,2235,666862 +20211025,1109,2240,2240,2230,2235,3598583 +20211025,1110,2235,2240,2230,2235,707980 +20211025,1111,2235,2240,2230,2235,1117731 +20211025,1112,2235,2240,2230,2235,82369 +20211025,1113,2240,2240,2235,2240,11329 +20211025,1114,2240,2240,2235,2240,39179 +20211025,1115,2240,2245,2235,2240,644484 +20211025,1116,2235,2240,2235,2235,19666 +20211025,1117,2235,2245,2235,2240,196941 +20211025,1118,2245,2245,2235,2240,24658 +20211025,1119,2245,2245,2235,2235,56924 +20211025,1120,2240,2240,2235,2235,2934 +20211025,1121,2240,2240,2235,2235,3001 +20211025,1122,2240,2240,2235,2235,1139 +20211025,1123,2240,2240,2235,2235,27866 +20211025,1124,2235,2240,2230,2235,1097036 +20211025,1125,2235,2235,2230,2235,26367 +20211025,1126,2235,2240,2230,2240,125255 +20211025,1127,2240,2240,2235,2235,650 +20211025,1128,2235,2240,2235,2235,11048 +20211025,1129,2240,2240,2235,2240,385856 +20211025,1130,2235,2245,2235,2240,29889 +20211025,1131,2240,2245,2235,2240,49133 +20211025,1132,2240,2240,2235,2235,92040 +20211025,1133,2240,2240,2235,2235,20314 +20211025,1134,2235,2240,2230,2230,516877 +20211025,1135,2235,2240,2230,2230,85933 +20211025,1136,2230,2240,2230,2235,17298 +20211025,1137,2240,2240,2235,2235,2042 +20211025,1138,2240,2240,2235,2235,18926 +20211025,1139,2240,2240,2235,2240,6098 +20211025,1140,2235,2240,2235,2240,10222 +20211025,1141,2240,2240,2235,2240,1494 +20211025,1142,2240,2240,2235,2235,322 +20211025,1143,2235,2240,2235,2240,494620 +20211025,1144,2240,2240,2235,2240,882 +20211025,1145,2235,2245,2235,2245,245427 +20211025,1146,2240,2245,2235,2235,18495 +20211025,1147,2240,2240,2235,2235,22542 +20211025,1148,2240,2240,2235,2240,1511 +20211025,1149,2235,2240,2235,2235,35289 +20211025,1150,2240,2240,2235,2235,36 +20211025,1151,2235,2240,2235,2240,37 +20211025,1152,2240,2240,2235,2240,1517 +20211025,1153,2235,2240,2230,2240,727862 +20211025,1154,2240,2240,2235,2235,45490 +20211025,1155,2235,2240,2235,2240,6130 +20211025,1156,2235,2240,2235,2235,131649 +20211025,1157,2235,2240,2230,2235,29607 +20211025,1158,2235,2235,2230,2235,46489 +20211025,1159,2235,2240,2230,2235,351960 +20211025,1200,2235,2235,2230,2235,76211 +20211025,1201,2230,2235,2230,2235,53581 +20211025,1202,2230,2240,2230,2230,65255 +20211025,1203,2235,2235,2230,2235,6555 +20211025,1204,2235,2235,2230,2235,207121 +20211025,1205,2230,2235,2230,2235,40565 +20211025,1206,2235,2235,2225,2225,5200003 +20211025,1207,2225,2230,2225,2225,73674 +20211025,1208,2230,2230,2225,2225,75509 +20211025,1209,2230,2230,2220,2225,2253580 +20211025,1210,2225,2230,2220,2220,235433 +20211025,1211,2225,2225,2220,2225,70784 +20211025,1212,2220,2225,2220,2220,164500 +20211025,1213,2220,2225,2215,2220,1718451 +20211025,1214,2220,2220,2215,2220,179940 +20211025,1215,2220,2225,2215,2220,850142 +20211025,1216,2225,2225,2215,2220,482392 +20211025,1217,2220,2225,2215,2220,301392 +20211025,1218,2220,2225,2220,2225,51272 +20211025,1219,2220,2225,2220,2225,38723 +20211025,1220,2225,2225,2220,2225,41465 +20211025,1221,2225,2225,2220,2225,71863 +20211025,1222,2220,2225,2220,2220,163679 +20211025,1223,2220,2225,2220,2225,12347 +20211025,1224,2220,2225,2220,2225,23775 +20211025,1225,2220,2225,2220,2220,43814 +20211025,1226,2220,2225,2220,2225,30268 +20211025,1227,2225,2225,2220,2225,11133 +20211025,1228,2225,2225,2220,2225,20316 +20211025,1229,2225,2225,2220,2225,18459 +20211025,1230,2225,2225,2220,2225,10865 +20211025,1231,2220,2225,2220,2220,109116 +20211025,1232,2225,2225,2220,2225,74317 +20211025,1233,2225,2230,2220,2230,1067660 +20211025,1234,2225,2230,2220,2225,354241 +20211025,1235,2225,2230,2220,2225,298258 +20211025,1236,2220,2230,2220,2225,100631 +20211025,1237,2225,2230,2225,2225,131285 +20211025,1238,2225,2230,2225,2225,1287 +20211025,1239,2225,2230,2220,2220,244162 +20211025,1240,2225,2225,2220,2225,63065 +20211025,1241,2230,2230,2220,2225,164894 +20211025,1242,2225,2230,2225,2230,35040 +20211025,1243,2230,2230,2225,2225,75347 +20211025,1244,2225,2230,2225,2225,33962 +20211025,1245,2225,2230,2225,2230,43308 +20211025,1246,2230,2230,2220,2225,207900 +20211025,1247,2230,2230,2225,2230,67791 +20211025,1248,2225,2230,2225,2230,15226 +20211025,1249,2230,2230,2225,2225,4930 +20211025,1250,2230,2230,2225,2230,9337 +20211025,1251,2230,2230,2225,2230,2152 +20211025,1252,2225,2230,2225,2230,964 +20211025,1253,2230,2230,2225,2230,998 +20211025,1254,2230,2230,2225,2230,8003 +20211025,1255,2230,2230,2225,2230,527 +20211025,1256,2230,2230,2225,2230,46175 +20211025,1257,2225,2235,2225,2230,1334647 +20211025,1258,2230,2230,2225,2230,40023 +20211025,1259,2230,2230,2225,2230,104267 +20211025,1300,2230,2230,2225,2225,6959 +20211025,1301,2225,2230,2225,2225,4280 +20211025,1302,2230,2230,2225,2225,156373 +20211025,1303,2225,2230,2220,2225,571100 +20211025,1304,2225,2225,2220,2225,589709 +20211025,1305,2225,2230,2225,2225,167418 +20211025,1306,2230,2230,2225,2225,142724 +20211025,1307,2225,2230,2225,2225,47013 +20211025,1308,2230,2230,2225,2230,1835 +20211025,1309,2225,2225,2220,2225,149715 +20211025,1310,2220,2230,2220,2225,53090 +20211025,1311,2230,2230,2225,2225,1351 +20211025,1312,2230,2230,2225,2225,20527 +20211025,1313,2225,2230,2225,2230,12059 +20211025,1314,2230,2230,2220,2225,105402 +20211025,1315,2225,2225,2220,2225,138357 +20211025,1316,2225,2230,2225,2225,2549 +20211025,1317,2225,2230,2225,2230,2038 +20211025,1318,2225,2230,2225,2230,6341 +20211025,1319,2225,2230,2225,2230,4826 +20211025,1320,2230,2235,2225,2235,697914 +20211025,1321,2230,2235,2225,2235,135332 +20211025,1322,2235,2235,2230,2235,170358 +20211025,1323,2230,2235,2230,2235,78731 +20211025,1324,2230,2235,2230,2230,46553 +20211025,1325,2230,2230,2225,2230,2106 +20211025,1326,2230,2230,2225,2230,5086 +20211025,1327,2230,2230,2225,2230,15885 +20211025,1328,2225,2230,2225,2225,293932 +20211025,1329,2225,2230,2225,2225,232443 +20211025,1330,2225,2230,2225,2230,3665 +20211025,1331,2230,2230,2225,2225,11854 +20211025,1332,2230,2230,2225,2230,23241 +20211025,1333,2230,2230,2225,2225,659 +20211025,1334,2230,2230,2225,2230,3820 +20211025,1335,2230,2230,2225,2225,8910 +20211025,1336,2225,2230,2225,2225,31275 +20211025,1337,2230,2230,2225,2230,2781 +20211025,1338,2225,2230,2225,2225,1059 +20211025,1339,2230,2230,2225,2230,8615 +20211025,1340,2230,2230,2225,2230,1854 +20211025,1341,2230,2230,2225,2230,4154 +20211025,1342,2230,2230,2225,2230,1148 +20211025,1343,2230,2230,2225,2225,66654 +20211025,1344,2230,2230,2225,2230,66138 +20211025,1345,2230,2230,2225,2225,797 +20211025,1346,2230,2230,2225,2230,2200 +20211025,1347,2225,2230,2225,2230,3179 +20211025,1348,2225,2230,2225,2230,449 +20211025,1349,2225,2230,2225,2230,8201 +20211025,1350,2230,2230,2225,2230,1478 +20211025,1351,2225,2230,2225,2230,15660 +20211025,1352,2230,2230,2225,2225,3420 +20211025,1353,2230,2230,2225,2225,3744 +20211025,1354,2230,2230,2225,2230,23146 +20211025,1355,2225,2230,2225,2230,25529 +20211025,1356,2230,2230,2225,2230,4268 +20211025,1357,2230,2230,2225,2230,3261 +20211025,1358,2230,2230,2225,2230,3180 +20211025,1359,2225,2230,2225,2230,11011 +20211025,1400,2225,2230,2225,2225,660 +20211025,1401,2225,2230,2225,2230,112145 +20211025,1402,2225,2230,2225,2225,13082 +20211025,1403,2230,2230,2225,2225,192 +20211025,1404,2230,2235,2225,2230,1900522 +20211025,1405,2230,2235,2230,2235,11855 +20211025,1406,2235,2235,2230,2235,188975 +20211025,1407,2230,2235,2230,2230,38546 +20211025,1408,2235,2235,2230,2235,5351 +20211025,1409,2235,2235,2230,2230,101927 +20211025,1410,2230,2235,2230,2235,5873 +20211025,1411,2235,2235,2230,2235,205928 +20211025,1412,2235,2235,2230,2235,54476 +20211025,1413,2235,2235,2225,2230,216178 +20211025,1414,2225,2230,2225,2225,57019 +20211025,1415,2225,2230,2225,2225,3232 +20211025,1416,2230,2230,2225,2230,683 +20211025,1417,2225,2230,2225,2230,3537 +20211025,1418,2230,2230,2225,2230,3086 +20211025,1419,2225,2230,2225,2230,19838 +20211025,1420,2225,2230,2225,2230,660164 +20211025,1421,2230,2230,2225,2225,17505 +20211025,1422,2230,2230,2225,2230,816 +20211025,1423,2230,2230,2225,2225,722 +20211025,1424,2230,2230,2225,2230,1652 +20211025,1425,2230,2230,2225,2230,22427 +20211025,1426,2225,2230,2225,2230,31510 +20211025,1427,2225,2230,2225,2230,2098 +20211025,1428,2230,2230,2225,2225,723 +20211025,1429,2225,2230,2225,2225,940 +20211025,1430,2230,2230,2225,2225,76499 +20211025,1431,2230,2230,2225,2225,86286 +20211025,1432,2225,2230,2225,2225,68898 +20211025,1433,2225,2230,2225,2230,62928 +20211025,1434,2230,2230,2225,2225,940372 +20211025,1435,2225,2230,2220,2220,404171 +20211025,1436,2220,2225,2220,2225,35562 +20211025,1437,2220,2225,2220,2225,43969 +20211025,1438,2225,2225,2220,2225,45139 +20211025,1439,2220,2225,2220,2220,52609 +20211025,1440,2225,2225,2220,2225,29431 +20211025,1441,2225,2225,2220,2220,923639 +20211025,1442,2225,2225,2220,2225,29374 +20211025,1443,2225,2225,2220,2225,19778 +20211025,1444,2225,2225,2220,2220,12939 +20211025,1445,2220,2225,2220,2220,137001 +20211025,1446,2220,2225,2220,2220,927494 +20211025,1447,2225,2225,2220,2220,7313 +20211025,1448,2220,2225,2215,2220,3718639 +20211025,1449,2220,2220,2215,2220,290652 +20211025,1450,2220,2220,2215,2220,47635 +20211025,1451,2215,2220,2215,2220,143081 +20211025,1452,2220,2220,2215,2220,15807 +20211025,1453,2220,2225,2215,2215,526941 +20211025,1454,2220,2220,2215,2220,53482 +20211025,1455,2220,2225,2215,2220,735162 +20211025,1456,2220,2225,2215,2220,102155 +20211025,1457,2220,2225,2215,2220,210387 +20211025,1458,2220,2225,2220,2225,4478 +20211025,1459,2225,2225,2220,2225,34704 +20211025,1500,2220,2225,2220,2225,63714 +20211025,1501,2225,2225,2220,2225,43931 +20211025,1502,2220,2225,2220,2220,33666 +20211025,1503,2220,2225,2220,2220,64091 +20211025,1504,2220,2225,2220,2220,21211 +20211025,1505,2220,2225,2220,2225,42419 +20211025,1506,2220,2225,2220,2225,17630 +20211025,1507,2225,2225,2220,2220,4581 +20211025,1508,2220,2225,2220,2220,40343 +20211025,1509,2220,2225,2220,2220,14046 +20211025,1510,2225,2225,2220,2225,43895 +20211025,1511,2225,2225,2220,2225,20338 +20211025,1512,2220,2225,2220,2225,16394 +20211025,1513,2225,2225,2220,2225,14634 +20211025,1514,2220,2225,2220,2220,33861 +20211025,1515,2220,2225,2220,2225,247688 +20211025,1516,2220,2225,2220,2225,167341 +20211025,1517,2220,2225,2220,2220,1328770 +20211025,1518,2220,2225,2220,2225,592740 +20211025,1519,2225,2225,2220,2225,44991 +20211025,1520,2225,2225,2220,2220,558762 +20211025,1530,2225,2225,2225,2225,2817406