08.爬股市每日價、量

2019 iT 邦幫忙鐵人賽

DAY 8

AI & Data

量化投資與機器學習研究系列第 8 篇

2019鐵人賽

kuankuan

2018-10-22 22:09:14

6126 瀏覽

分享至

爬取每日個股股價及成交量

上市

http://www.twse.com.tw/exchangeReport/STOCK_DAY?response=json&date=20180801&stockNo=2330

上櫃

http://www.tpex.org.tw/web/stock/aftertrading/daily_trading_info/st43_result.php?d=107/08&stkno=3105

只要對這兩個網址傳入不同的日期跟股票代碼

上市

import requests

json_data=requests.get('http://www.twse.com.tw/exchangeReport/STOCK_DAY?response=json&date=20180801&stockNo=2330').json()

columns= ['日期', '成交股數', '成交金額', '開盤價', '最高價', '最低價', '收盤價', '漲跌價差', '成交筆數']
data=pd.DataFrame(json_data['data'],columns=columns)

<table border="1" class="dataframe">
  <thead>
    <tr style="text-align: right;">
      <th></th>
      <th>日期</th>
      <th>成交股數</th>
      <th>成交金額</th>
      <th>開盤價</th>
      <th>最高價</th>
      <th>最低價</th>
      <th>收盤價</th>
      <th>漲跌價差</th>
      <th>成交筆數</th>
    </tr>
  </thead>
  <tbody>
    <tr>
      <th>0</th>
      <td>107/08/01</td>
      <td>29,777,161</td>
      <td>7,375,488,342</td>
      <td>247.00</td>
      <td>248.00</td>
      <td>246.50</td>
      <td>248.00</td>
      <td>+2.00</td>
      <td>11,667</td>
    </tr>

清理資料

import re
data['日期']=data['日期'].apply(lambda x: re.sub('(\d+)(/\d+/\d+)',lambda y: str(int(y.group(1))+1911)+y.group(2),x))
data[['成交股數','成交金額','成交筆數']]=data[['成交股數','成交金額','成交筆數']].applymap(lambda x:x.replace(',',''))
data.iloc[:,1:]=data.iloc[:,1:].applymap(float)
data[['成交股數','成交金額']]=data[['成交股數','成交金額']]/1000

<table border="1" class="dataframe">
  <thead>
    <tr style="text-align: right;">
      <th></th>
      <th>日期</th>
      <th>成交股數</th>
      <th>成交金額</th>
      <th>開盤價</th>
      <th>最高價</th>
      <th>最低價</th>
      <th>收盤價</th>
      <th>漲跌價差</th>
      <th>成交筆數</th>
    </tr>
  </thead>
  <tbody>
    <tr>
      <th>0</th>
      <td>2018/08/01</td>
      <td>29777.2</td>
      <td>7.37549e+06</td>
      <td>247</td>
      <td>248</td>
      <td>246.5</td>
      <td>248</td>
      <td>2</td>
      <td>11667</td>
    </tr>

上櫃

json_data=requests.get('http://www.tpex.org.tw/web/stock/aftertrading/daily_trading_info/st43_result.php?d=107/08&stkno=3105').json()

columns= ['日期', '成交股數', '成交金額', '開盤價', '最高價', '最低價', '收盤價', '漲跌價差', '成交筆數']
data=pd.DataFrame(json_data['aaData'],columns=columns)

<table border="1" class="dataframe">
  <thead>
    <tr style="text-align: right;">
      <th></th>
      <th>日期</th>
      <th>成交股數</th>
      <th>成交金額</th>
      <th>開盤價</th>
      <th>最高價</th>
      <th>最低價</th>
      <th>收盤價</th>
      <th>漲跌價差</th>
      <th>成交筆數</th>
    </tr>
  </thead>
  <tbody>
    <tr>
      <th>0</th>
      <td>107/08/01</td>
      <td>7,031</td>
      <td>1,090,434</td>
      <td>148.50</td>
      <td>159.00</td>
      <td>148.50</td>
      <td>156.00</td>
      <td>8.00</td>
      <td>4,696</td>
    </tr>

清理資料

import re
data['日期']=data['日期'].apply(lambda x: re.sub('(\d+)(/\d+/\d+)',lambda y: str(int(y.group(1))+1911)+y.group(2),x))
data[['成交股數','成交金額','成交筆數']]=data[['成交股數','成交金額','成交筆數']].applymap(lambda x:x.replace(',',''))
data.iloc[:,1:]=data.iloc[:,1:].applymap(float)

<table border="1" class="dataframe">
  <thead>
    <tr style="text-align: right;">
      <th></th>
      <th>日期</th>
      <th>成交股數</th>
      <th>成交金額</th>
      <th>開盤價</th>
      <th>最高價</th>
      <th>最低價</th>
      <th>收盤價</th>
      <th>漲跌價差</th>
      <th>成交筆數</th>
    </tr>
  </thead>
  <tbody>
    <tr>
      <th>0</th>
      <td>2018/08/01</td>
      <td>7031</td>
      <td>1.09043e+06</td>
      <td>148.5</td>
      <td>159</td>
      <td>148.5</td>
      <td>156</td>
      <td>8</td>
      <td>4696</td>
    </tr>

確定可以爬後改用scrapy重寫把資料寫入到DB並定期排程
大概每天下午３點後可以抓當天資料

# -*- coding: utf-8 -*-
import json
import re
import scrapy
import pandas as pd
from skhome.extensions import MongoDatabase
import time
from datetime import datetime

today = datetime.today()

TWSE_URL = 'http://www.twse.com.tw/exchangeReport/STOCK_DAY?response=json&date={y}{m:02d}{d:02d}&stockNo={code}'
TPEX_URL = 'http://www.tpex.org.tw/web/stock/aftertrading/daily_trading_info/st43_result.php?d={y}/{m:02d}&stkno={code}'

columns = ['_id', '市場別', '產業別', 'name', 'code', 'date', '成交股數', '成交金額', '開盤價', '最高價', '最低價', '收盤價', '漲跌價差', '成交筆數']


class StockDaySpider(scrapy.Spider):
    name = 'stock_days'

    custom_settings = {
        'DOWNLOAD_DELAY': 1,
        'CONCURRENT_REQUESTS': 1,
        'MONGODB_COLLECTION': 'stock_day',
        'MONGODB_ITEM_CACHE': 1,
        'MONGODB_HAS_ID_FIELD': True,
        'MONGODB_UNIQ_KEY': [("date", -1), ("code", 1)],
        'COOKIES_ENABLED': False,
    }

    def start_requests(self):
        with MongoDatabase('stock_code') as collection:
            stock_code = collection.export_df({'dtype': {'$in': ['股票', 'ETF']}})

        stock_code = stock_code.sample(frac=1)

        for date in pd.date_range('20170101', '20180901', freq='MS')[::-1]:
            for s in stock_code.itertuples():
                y = date.year
                m = date.month
                d = date.day
                if s.市場別 == '上市':
                    url = TWSE_URL.format(y=y, m=m, d=d, code=s.code)
                    time.sleep(10)
                    yield scrapy.Request(url, meta={'市場別': s.市場別, '產業別': s.產業別, 'name': s.name, 'code': s.code})
                else:
                    y = y - 1911
                    url = TPEX_URL.format(y=y, m=m, d=d, code=s.code)
                    yield scrapy.Request(url, meta={'市場別': s.市場別, '產業別': s.產業別, 'name': s.name, 'code': s.code})

    def parse(self, response):
        m = response.meta
        json_data = json.loads(response.text)

        if m['市場別'] == '上市':
            try:
                data = json_data['data']
            except KeyError:
                data = []
        else:
            data = json_data['aaData']

        for d in data:
            d[0] = re.sub('(\d+)(/\d+/\d+)', lambda y: str(int(y.group(1)) + 1911) + y.group(2), d[0])
            d[1] = int(d[1].replace(',', ''))
            d[2] = int(d[2].replace(',', ''))
            if m['市場別'] == '上市':
                d[1] = int(d[1] / 1000)
                d[2] = int(d[2] / 1000)

            d[3] = '' if d[3] == '--' else float(d[3].replace(',', ''))
            d[4] = '' if d[4] == '--' else float(d[4].replace(',', ''))
            d[5] = '' if d[5] == '--' else float(d[5].replace(',', ''))
            d[6] = '' if d[6] == '--' else float(d[6].replace(',', ''))
            d[7] = float(0.0 if d[7].replace(',', '') == 'X0.00' else d[7].replace(',', ''))
            d[8] = int(d[8].replace(',', ''))

            _id = d[0] + '_' + m['code']

            yield dict(zip(columns, [_id, m['市場別'], m['產業別'], m['name'], m['code'], *d]))

經過測試，上市要爬慢點，上櫃可以爬快點，把上市櫃資料交互爬可以讓單一網站負擔較小