diff --git a/hts/20210924.csv b/hts/20210924.csv new file mode 100644 index 0000000..a3c0516 --- /dev/null +++ b/hts/20210924.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20210924,0901,2075,2080,2070,2075,7959436 +20210924,0902,2075,2080,2070,2080,842099 +20210924,0903,2080,2085,2075,2080,2123809 +20210924,0904,2085,2085,2080,2085,211004 +20210924,0905,2085,2085,2080,2080,1045293 +20210924,0906,2080,2085,2075,2075,286623 +20210924,0907,2080,2085,2075,2080,524350 +20210924,0908,2080,2080,2075,2075,78611 +20210924,0909,2080,2085,2075,2085,979872 +20210924,0910,2080,2085,2080,2085,66572 +20210924,0911,2085,2085,2075,2080,1182431 +20210924,0912,2085,2085,2075,2080,513087 +20210924,0913,2080,2080,2075,2075,445755 +20210924,0914,2075,2080,2070,2070,1895060 +20210924,0915,2075,2075,2070,2075,472270 +20210924,0916,2070,2075,2070,2075,51011 +20210924,0917,2075,2080,2070,2075,581124 +20210924,0918,2080,2080,2075,2080,53765 +20210924,0919,2080,2085,2075,2080,1098684 +20210924,0920,2080,2080,2075,2075,18808 +20210924,0921,2080,2080,2070,2075,1022985 +20210924,0922,2075,2075,2065,2065,3936264 +20210924,0923,2070,2070,2065,2065,1224623 +20210924,0924,2065,2070,2060,2065,5847898 +20210924,0925,2065,2070,2060,2065,778167 +20210924,0926,2065,2065,2060,2065,127289 +20210924,0927,2065,2065,2060,2065,230813 +20210924,0928,2060,2065,2060,2065,440448 +20210924,0929,2065,2070,2060,2070,869123 +20210924,0930,2065,2070,2060,2065,1016232 +20210924,0931,2070,2070,2060,2060,546825 +20210924,0932,2065,2070,2060,2070,603396 +20210924,0933,2065,2070,2065,2070,1081938 +20210924,0934,2075,2075,2065,2075,36171 +20210924,0935,2070,2075,2070,2070,24076 +20210924,0936,2075,2075,2070,2070,348758 +20210924,0937,2070,2075,2065,2075,276015 +20210924,0938,2075,2075,2070,2070,7413 +20210924,0939,2075,2075,2070,2070,39992 +20210924,0940,2075,2075,2070,2070,10006 +20210924,0941,2075,2075,2070,2070,46796 +20210924,0942,2070,2075,2070,2075,92050 +20210924,0943,2075,2075,2070,2075,26069 +20210924,0944,2070,2075,2070,2070,61145 +20210924,0945,2070,2075,2065,2070,767525 +20210924,0946,2075,2075,2065,2070,276055 +20210924,0947,2070,2075,2070,2075,9007 +20210924,0948,2075,2075,2070,2070,30915 +20210924,0949,2075,2075,2070,2070,25686 +20210924,0950,2075,2075,2070,2075,18604 +20210924,0951,2070,2075,2070,2070,148748 +20210924,0952,2070,2075,2070,2075,22382 +20210924,0953,2075,2075,2070,2070,22149 +20210924,0954,2070,2075,2070,2075,143941 +20210924,0955,2075,2080,2075,2080,1870678 +20210924,0956,2080,2080,2075,2075,8215 +20210924,0957,2080,2080,2075,2080,12706 +20210924,0958,2080,2080,2075,2080,9440 +20210924,0959,2075,2080,2075,2075,26635 +20210924,1000,2075,2080,2070,2075,381923 +20210924,1001,2080,2080,2070,2070,53283 +20210924,1002,2075,2080,2070,2080,196611 +20210924,1003,2075,2080,2075,2075,134878 +20210924,1004,2075,2080,2075,2075,2569 +20210924,1005,2075,2080,2075,2080,17337 +20210924,1006,2075,2080,2075,2075,66354 +20210924,1007,2080,2080,2070,2070,489528 +20210924,1008,2075,2075,2070,2075,2824 +20210924,1009,2075,2075,2070,2075,12135 +20210924,1010,2075,2080,2070,2080,246409 +20210924,1011,2075,2080,2070,2075,131989 +20210924,1012,2075,2075,2070,2070,13618 +20210924,1013,2075,2080,2070,2070,154084 +20210924,1014,2070,2075,2070,2070,7286 +20210924,1015,2075,2075,2070,2075,15216 +20210924,1016,2070,2075,2065,2070,1071770 +20210924,1017,2070,2075,2070,2070,9538 +20210924,1018,2070,2075,2065,2070,322981 +20210924,1019,2070,2075,2065,2065,34633 +20210924,1020,2070,2070,2065,2070,49462 +20210924,1021,2065,2075,2065,2075,254135 +20210924,1022,2075,2075,2065,2075,199658 +20210924,1023,2070,2075,2070,2070,51202 +20210924,1024,2070,2075,2065,2075,265574 +20210924,1025,2070,2075,2070,2070,28236 +20210924,1026,2070,2075,2065,2070,332546 +20210924,1027,2070,2075,2065,2070,32132 +20210924,1028,2075,2075,2070,2070,887 +20210924,1029,2070,2075,2070,2070,17739 +20210924,1030,2070,2070,2065,2065,100704 +20210924,1031,2065,2070,2065,2065,8828 +20210924,1032,2065,2070,2065,2065,91990 +20210924,1033,2065,2070,2065,2065,21889 +20210924,1034,2070,2070,2065,2070,32234 +20210924,1035,2070,2075,2065,2070,316880 +20210924,1036,2070,2075,2065,2070,20264 +20210924,1037,2075,2075,2070,2070,2551 +20210924,1038,2070,2075,2065,2065,444557 +20210924,1039,2065,2075,2065,2065,311858 +20210924,1040,2070,2075,2065,2070,18007 +20210924,1041,2075,2075,2070,2075,12083 +20210924,1042,2075,2080,2070,2075,1367355 +20210924,1043,2075,2080,2070,2075,262956 +20210924,1044,2075,2075,2070,2075,85818 +20210924,1045,2070,2075,2070,2075,1079 +20210924,1046,2075,2080,2070,2075,268061 +20210924,1047,2075,2080,2070,2080,431397 +20210924,1048,2080,2080,2075,2080,9918 +20210924,1049,2080,2080,2075,2075,2070 +20210924,1050,2080,2080,2075,2080,106 +20210924,1051,2080,2080,2075,2075,2203 +20210924,1052,2080,2080,2075,2080,15789 +20210924,1053,2080,2080,2075,2075,13141 +20210924,1054,2080,2080,2075,2080,76673 +20210924,1055,2080,2085,2075,2080,1966060 +20210924,1056,2080,2085,2075,2080,971605 +20210924,1057,2085,2085,2075,2085,202494 +20210924,1058,2085,2090,2080,2085,3457347 +20210924,1059,2085,2090,2085,2090,91542 +20210924,1100,2085,2090,2085,2085,361208 +20210924,1101,2090,2090,2085,2090,622492 +20210924,1102,2090,2090,2085,2085,36393 +20210924,1103,2085,2090,2085,2085,35101 +20210924,1104,2090,2090,2085,2085,394561 +20210924,1105,2090,2090,2085,2090,853141 +20210924,1106,2090,2090,2085,2090,44364 +20210924,1107,2085,2090,2085,2085,208710 +20210924,1108,2085,2090,2085,2090,114056 +20210924,1109,2090,2090,2085,2090,415950 +20210924,1110,2090,2090,2085,2085,70836 +20210924,1111,2085,2090,2085,2090,254837 +20210924,1112,2085,2090,2085,2090,283480 +20210924,1113,2090,2090,2085,2090,163719 +20210924,1114,2090,2095,2085,2090,3654405 +20210924,1115,2090,2090,2085,2090,681666 +20210924,1116,2090,2095,2085,2095,338991 +20210924,1117,2095,2095,2090,2095,194759 +20210924,1118,2095,2095,2090,2090,151909 +20210924,1119,2090,2095,2090,2095,51782 +20210924,1120,2095,2095,2090,2090,41985 +20210924,1121,2095,2095,2090,2095,121667 +20210924,1122,2090,2095,2085,2085,1313523 +20210924,1123,2085,2090,2085,2090,874835 +20210924,1124,2090,2095,2085,2090,177080 +20210924,1125,2090,2090,2085,2085,11085 +20210924,1126,2085,2090,2085,2085,79685 +20210924,1127,2085,2090,2085,2085,97775 +20210924,1128,2085,2090,2085,2085,13869 +20210924,1129,2085,2090,2085,2085,167767 +20210924,1130,2085,2090,2085,2090,202903 +20210924,1131,2090,2090,2080,2085,1853185 +20210924,1132,2085,2090,2080,2085,922300 +20210924,1133,2085,2090,2085,2090,7341 +20210924,1134,2085,2090,2080,2080,245026 +20210924,1135,2085,2085,2080,2085,186708 +20210924,1136,2085,2090,2085,2085,68470 +20210924,1137,2085,2090,2085,2090,81236 +20210924,1138,2090,2090,2085,2090,21909 +20210924,1139,2085,2090,2085,2090,50401 +20210924,1140,2085,2090,2085,2090,10935 +20210924,1141,2090,2090,2085,2090,16732 +20210924,1142,2090,2090,2080,2085,675428 +20210924,1143,2080,2090,2080,2085,183921 +20210924,1144,2085,2090,2080,2080,258613 +20210924,1145,2080,2085,2080,2080,8100 +20210924,1146,2080,2085,2080,2085,23778 +20210924,1147,2085,2085,2080,2080,65239 +20210924,1148,2085,2085,2080,2085,153471 +20210924,1149,2080,2085,2080,2085,1054 +20210924,1150,2080,2085,2080,2085,11987 +20210924,1151,2085,2085,2080,2080,982 +20210924,1152,2080,2085,2080,2085,20154 +20210924,1153,2085,2085,2080,2085,701 +20210924,1154,2085,2090,2080,2085,382197 +20210924,1155,2085,2090,2080,2085,24222 +20210924,1156,2085,2085,2080,2085,53354 +20210924,1157,2085,2085,2080,2085,6012 +20210924,1158,2085,2085,2080,2085,328910 +20210924,1159,2085,2090,2080,2090,410285 +20210924,1200,2085,2085,2080,2085,86389 +20210924,1201,2085,2090,2080,2085,110008 +20210924,1202,2085,2090,2085,2090,16209 +20210924,1203,2085,2090,2085,2085,20880 +20210924,1204,2090,2090,2085,2090,95447 +20210924,1205,2085,2090,2080,2085,56536 +20210924,1206,2085,2090,2080,2085,66571 +20210924,1207,2085,2090,2085,2085,6227 +20210924,1208,2090,2090,2085,2090,21067 +20210924,1209,2090,2090,2085,2085,29873 +20210924,1210,2085,2090,2085,2085,7154 +20210924,1211,2090,2090,2085,2085,1803 +20210924,1212,2090,2090,2085,2085,16416 +20210924,1213,2090,2090,2085,2085,9589 +20210924,1214,2085,2090,2085,2090,8472 +20210924,1215,2090,2095,2085,2085,2311330 +20210924,1216,2085,2090,2085,2090,304638 +20210924,1217,2090,2095,2090,2095,44131 +20210924,1218,2095,2095,2090,2095,16883 +20210924,1219,2090,2095,2085,2090,440994 +20210924,1220,2095,2095,2085,2090,418077 +20210924,1221,2090,2095,2085,2090,266087 +20210924,1222,2090,2090,2085,2090,669 +20210924,1223,2090,2090,2085,2090,35424 +20210924,1224,2085,2090,2085,2085,6616 +20210924,1225,2090,2090,2085,2085,6949 +20210924,1226,2090,2090,2085,2085,11344 +20210924,1227,2085,2090,2085,2090,9794 +20210924,1228,2085,2090,2085,2085,164 +20210924,1229,2085,2090,2085,2085,56696 +20210924,1230,2090,2090,2085,2090,45322 +20210924,1231,2090,2090,2085,2085,3017 +20210924,1232,2090,2090,2085,2090,28080 +20210924,1233,2085,2090,2085,2085,9116 +20210924,1234,2090,2090,2085,2085,2613 +20210924,1235,2090,2090,2085,2085,15 +20210924,1236,2090,2090,2085,2090,10035 +20210924,1237,2090,2090,2085,2090,11160 +20210924,1238,2090,2090,2085,2090,10334 +20210924,1239,2090,2095,2085,2090,989682 +20210924,1240,2090,2090,2085,2090,1850 +20210924,1241,2090,2090,2085,2090,252220 +20210924,1242,2090,2095,2085,2095,475870 +20210924,1243,2090,2095,2085,2090,303549 +20210924,1244,2090,2095,2085,2090,111866 +20210924,1245,2090,2095,2090,2095,2442 +20210924,1246,2095,2095,2090,2095,10500 +20210924,1247,2090,2095,2090,2090,5752 +20210924,1248,2090,2095,2085,2085,499399 +20210924,1249,2085,2090,2085,2090,276639 +20210924,1250,2090,2095,2085,2085,95027 +20210924,1251,2090,2095,2085,2090,122034 +20210924,1252,2085,2095,2085,2090,54825 +20210924,1253,2090,2095,2085,2090,267429 +20210924,1254,2090,2095,2085,2090,98727 +20210924,1255,2095,2095,2090,2090,2013 +20210924,1256,2095,2095,2085,2090,268317 +20210924,1257,2085,2095,2085,2090,485648 +20210924,1258,2090,2095,2085,2090,209736 +20210924,1259,2090,2090,2085,2085,36974 +20210924,1300,2085,2090,2085,2090,194164 +20210924,1301,2095,2095,2085,2090,68947 +20210924,1302,2095,2095,2090,2095,7533 +20210924,1303,2095,2095,2090,2095,8602 +20210924,1304,2095,2095,2090,2090,43235 +20210924,1305,2095,2095,2090,2090,13412 +20210924,1306,2095,2095,2090,2090,9762 +20210924,1307,2095,2095,2085,2090,229715 +20210924,1308,2090,2095,2085,2095,297433 +20210924,1309,2095,2095,2085,2090,200936 +20210924,1310,2090,2090,2085,2090,121053 +20210924,1311,2090,2095,2085,2095,70358 +20210924,1312,2095,2095,2090,2095,29674 +20210924,1313,2090,2095,2090,2090,179090 +20210924,1314,2090,2095,2090,2095,1686331 +20210924,1315,2090,2095,2090,2095,9874 +20210924,1316,2090,2095,2090,2095,92386 +20210924,1317,2095,2095,2090,2090,28560 +20210924,1318,2090,2095,2090,2090,954 +20210924,1319,2095,2095,2090,2095,24988 +20210924,1320,2090,2095,2090,2095,59343 +20210924,1321,2090,2095,2090,2095,489324 +20210924,1322,2090,2095,2090,2090,10034 +20210924,1323,2095,2095,2090,2095,9793 +20210924,1324,2095,2095,2090,2090,9800 +20210924,1325,2095,2095,2090,2095,1131883 +20210924,1326,2090,2095,2090,2090,73720 +20210924,1327,2090,2095,2090,2095,20444 +20210924,1328,2090,2095,2090,2095,20256 +20210924,1329,2095,2095,2090,2090,15140 +20210924,1330,2095,2095,2090,2095,63833 +20210924,1331,2090,2095,2090,2090,74250 +20210924,1332,2095,2095,2090,2090,15726 +20210924,1333,2090,2095,2090,2095,45916 +20210924,1334,2095,2095,2090,2090,18776 +20210924,1335,2095,2095,2090,2090,20604 +20210924,1336,2095,2100,2090,2100,2697473 +20210924,1337,2100,2100,2095,2100,113848 +20210924,1338,2095,2100,2090,2095,1170104 +20210924,1339,2095,2100,2090,2095,860584 +20210924,1340,2095,2095,2090,2090,54683 +20210924,1341,2095,2095,2090,2090,6752 +20210924,1342,2095,2095,2090,2095,26328 +20210924,1343,2095,2095,2090,2090,70620 +20210924,1344,2095,2095,2090,2090,5111 +20210924,1345,2095,2095,2090,2090,20738 +20210924,1346,2095,2095,2090,2090,42625 +20210924,1347,2095,2095,2090,2090,38362 +20210924,1348,2090,2095,2090,2090,8802 +20210924,1349,2090,2095,2090,2095,5708 +20210924,1350,2095,2095,2090,2095,38457 +20210924,1351,2095,2095,2090,2090,104297 +20210924,1352,2095,2095,2090,2095,5426 +20210924,1353,2095,2095,2090,2090,42905 +20210924,1354,2090,2095,2090,2090,91480 +20210924,1355,2090,2095,2090,2090,41207 +20210924,1356,2095,2095,2090,2090,70128 +20210924,1357,2090,2090,2085,2090,1362202 +20210924,1358,2085,2095,2085,2090,100175 +20210924,1359,2090,2095,2090,2090,352622 +20210924,1400,2090,2095,2085,2090,158102 +20210924,1401,2090,2095,2085,2095,78599 +20210924,1402,2095,2095,2090,2095,11651 +20210924,1403,2090,2095,2085,2090,183163 +20210924,1404,2085,2095,2085,2090,43551 +20210924,1405,2095,2095,2085,2085,193479 +20210924,1406,2085,2090,2085,2090,28819 +20210924,1407,2090,2095,2090,2090,377913 +20210924,1408,2095,2095,2090,2095,12198 +20210924,1409,2095,2095,2090,2095,19823 +20210924,1410,2090,2095,2090,2090,4710 +20210924,1411,2095,2095,2090,2090,79057 +20210924,1412,2090,2095,2090,2095,1229 +20210924,1413,2090,2095,2090,2090,265521 +20210924,1414,2090,2095,2090,2095,41666 +20210924,1415,2090,2095,2090,2095,5536 +20210924,1416,2090,2095,2090,2090,3027 +20210924,1417,2095,2095,2090,2090,48558 +20210924,1418,2090,2095,2090,2095,268596 +20210924,1419,2095,2100,2090,2100,2065816 +20210924,1420,2095,2095,2090,2095,25348 +20210924,1421,2095,2095,2090,2095,6161 +20210924,1422,2090,2095,2090,2095,2127 +20210924,1423,2095,2095,2090,2095,165654 +20210924,1424,2095,2095,2090,2095,15161 +20210924,1425,2090,2100,2090,2095,384660 +20210924,1426,2095,2100,2090,2095,69956 +20210924,1427,2090,2095,2090,2095,142560 +20210924,1428,2095,2100,2090,2100,78504 +20210924,1429,2100,2100,2090,2090,613870 +20210924,1430,2095,2095,2090,2095,74139 +20210924,1431,2095,2095,2090,2095,121443 +20210924,1432,2095,2095,2090,2090,7590 +20210924,1433,2090,2095,2090,2095,7050 +20210924,1434,2095,2095,2090,2090,59888 +20210924,1435,2090,2095,2085,2090,2338059 +20210924,1436,2090,2095,2085,2090,808613 +20210924,1437,2090,2095,2090,2090,26718 +20210924,1438,2095,2095,2090,2090,3443 +20210924,1439,2095,2095,2090,2090,839 +20210924,1440,2090,2090,2085,2090,520543 +20210924,1441,2090,2090,2085,2085,10040 +20210924,1442,2090,2090,2085,2090,17485 +20210924,1443,2090,2090,2085,2085,48754 +20210924,1444,2085,2090,2085,2090,11284 +20210924,1445,2090,2095,2085,2095,114688 +20210924,1446,2090,2095,2090,2090,101398 +20210924,1447,2090,2095,2090,2090,90853 +20210924,1448,2090,2095,2090,2090,59515 +20210924,1449,2090,2095,2090,2090,42462 +20210924,1450,2090,2090,2085,2090,172333 +20210924,1451,2090,2095,2090,2090,204535 +20210924,1452,2090,2095,2090,2095,28699 +20210924,1453,2090,2095,2090,2095,6041 +20210924,1454,2095,2095,2090,2090,236876 +20210924,1455,2090,2090,2085,2085,356896 +20210924,1456,2085,2090,2085,2090,298801 +20210924,1457,2090,2090,2090,2090,26468 +20210924,1458,2090,2095,2085,2090,136774 +20210924,1459,2090,2095,2090,2090,15048 +20210924,1500,2090,2095,2090,2095,27190 +20210924,1501,2090,2095,2085,2090,339925 +20210924,1502,2085,2090,2085,2090,20929 +20210924,1503,2085,2090,2085,2085,24370 +20210924,1504,2085,2095,2085,2090,321255 +20210924,1505,2085,2090,2085,2090,155005 +20210924,1506,2085,2090,2085,2085,47254 +20210924,1507,2090,2090,2085,2090,6303 +20210924,1508,2090,2090,2085,2090,3021 +20210924,1509,2090,2090,2085,2090,8017 +20210924,1510,2090,2090,2085,2090,90374 +20210924,1511,2090,2090,2085,2090,84145 +20210924,1512,2085,2090,2085,2090,216755 +20210924,1513,2090,2090,2085,2090,26600 +20210924,1514,2090,2090,2085,2090,85237 +20210924,1515,2085,2090,2085,2090,24173 +20210924,1516,2090,2090,2085,2090,35134 +20210924,1517,2090,2090,2085,2090,71158 +20210924,1518,2090,2095,2090,2095,3415133 +20210924,1519,2090,2095,2085,2095,651271 +20210924,1520,2095,2095,2085,2090,309685 +20210924,1530,2095,2095,2095,2095,3249650 \ No newline at end of file diff --git a/hts/HTS.py b/hts/HTS.py index f5f5878..9347596 100644 --- a/hts/HTS.py +++ b/hts/HTS.py @@ -237,7 +237,8 @@ class HTS: return False cnt = objRq.GetHeaderValue(7) - #print(cnt) + if cnt > 10: + return jangoDic for i in range(cnt): item = {} @@ -261,14 +262,15 @@ class HTS: key = code jangoDic[key] = item - if len(jangoDic) >= 200: # 최대 200 종목만, + if len(jangoDic) >= 10: # 최대 200 종목만, break - if len(jangoDic) >= 200: + if len(jangoDic) >= 10: break if (objRq.Continue == False): break + return jangoDic # 예약 주문 내역 조회 및 미체결 리스트 구하기 @@ -683,7 +685,7 @@ class HTS: else: self.requestOrder("1", stock_code, jangoDic[code]['잔고수량'], jangoDic[code]['장부가'] + 5) """ - time.sleep(0.5) + time.sleep(0.9) logFp.close() return